3 Followers USX:HTHT - H World Group Ltd Huazhu Group Ltd
Sector: Consumer Discretionary, Industry: Hotels, Resorts & Cruise Lines
Add to Watchlist
   
Add Alert 


Yahoo Finance
Show Splits Only
Date Currency Open High Low Close A.Close Day Change Volume
10 Nov 2023 USD 33.9 34.9 33.9 34.81 34.81 +0.2 (+0.58%) 1,057,500
9 Nov 2023 USD 35.18 35.31 34.59 34.61 34.61 -0.85 (-2.40%) 967,100
8 Nov 2023 USD 35.55 36.02 35.41 35.46 35.46 -0.29 (-0.81%) 586,700
7 Nov 2023 USD 35.55 36.27 35.38 35.75 35.75 -0.32 (-0.89%) 1,036,900
6 Nov 2023 USD 37.32 37.44 35.77 36.07 36.07 -0.7 (-1.90%) 1,316,300
3 Nov 2023 USD 35.7 37.33 35.7 36.77 36.77 +1.18 (+3.32%) 2,285,400
2 Nov 2023 USD 35.95 36.06 35.38 35.59 35.59 -0.15 (-0.42%) 1,635,100
1 Nov 2023 USD 37.48 37.48 34.94 35.74 35.74 -1.92 (-5.10%) 2,400,600
31 Oct 2023 USD 37.7 37.97 36.47 37.66 37.66 -0.45 (-1.18%) 1,528,300
30 Oct 2023 USD 37.88 38.81 37.65 38.11 38.11 +0.66 (+1.76%) 1,942,400
27 Oct 2023 USD 38.07 38.19 37.33 37.45 37.45 +0.56 (+1.52%) 1,076,300
26 Oct 2023 USD 36.8 37.26 36.63 36.89 36.89 +0.35 (+0.96%) 1,147,200
25 Oct 2023 USD 36.91 37.2 36.48 36.54 36.54 -0.66 (-1.77%) 1,343,900
24 Oct 2023 USD 36.42 37.63 35.92 37.2 37.2 +1.1 (+3.05%) 1,473,600
23 Oct 2023 USD 34.41 37.17 34.05 36.1 36.1 +2.02 (+5.93%) 2,344,100
20 Oct 2023 USD 33.74 34.35 33.74 34.08 34.08 -0.17 (-0.50%) 1,036,000
19 Oct 2023 USD 33.8 34.74 33.74 34.25 34.25 -0.15 (-0.44%) 824,900
18 Oct 2023 USD 34.05 34.7 33.86 34.4 34.4 -0.49 (-1.40%) 1,310,900
17 Oct 2023 USD 35.02 35.53 34.55 34.89 34.89 -0.79 (-2.21%) 1,216,200
16 Oct 2023 USD 35.1 35.87 34.47 35.68 35.68 +0.32 (+0.90%) 1,710,500
13 Oct 2023 USD 35.55 36.06 34.91 35.36 35.36 -0.69 (-1.91%) 1,740,700
12 Oct 2023 USD 37.12 37.4 35.7 36.05 36.05 -1.14 (-3.07%) 1,094,300
11 Oct 2023 USD 37.8 37.87 36.7 37.19 37.19 -0.31 (-0.83%) 982,300
10 Oct 2023 USD 36.38 38.36 36 37.5 37.5 +0.84 (+2.29%) 1,629,700
9 Oct 2023 USD 36.86 37.03 35.9 36.66 36.66 -1.21 (-3.20%) 989,600
6 Oct 2023 USD 37.61 38.14 37.25 37.87 37.87 +0.48 (+1.28%) 1,536,700
5 Oct 2023 USD 37.25 37.49 36.71 37.39 37.39 -0.08 (-0.21%) 680,600
4 Oct 2023 USD 37.47 37.95 37.16 37.47 37.47 -0.17 (-0.45%) 765,300
3 Oct 2023 USD 38.01 38.46 37.55 37.64 37.64 -1.24 (-3.19%) 451,200
2 Oct 2023 USD 39.4 39.42 38.48 38.88 38.88 -0.55 (-1.39%) 668,200



Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T1

About · FAQs · StocksCafe © 2024 · Privacy · Terms