Quantcast
HTHT

Huazhu Group Limited American Depositary Shares Historical Stock Prices

$29.05
*  
0.89
3.16%
Get HTHT Alerts
*Delayed - data as of Oct. 22, 2018 12:35 ET  -  Find a broker to begin trading HTHT now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
View:    HTHT Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-JUL-2018 TO 19-OCT-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:35 29.50 29.63 28.51 29.05 550,350
10/19/2018 28.31 28.84 27.82 28.16 1,220,177
10/18/2018 28.61 28.84 27.48 27.77 1,278,767
10/17/2018 29 29.05 28.43 28.87 1,039,692
10/16/2018 26.6 29.09 26.25 29.03 1,177,468
10/15/2018 27.71 28.24 27.27 27.71 577,744
10/12/2018 27.7 28.8 27.7 28.34 1,095,323
10/11/2018 26 27.44 25.24 26.68 1,869,096
10/10/2018 27.73 27.73 25.98 26.13 1,272,686
10/09/2018 27.1 28.42 26.92 27.74 2,250,682
10/08/2018 28.5 29.49 27 27.07 2,857,142
10/05/2018 30.7 30.7 29.47 29.98 1,284,634
10/04/2018 31.19 31.19 30.34 30.75 1,592,862
10/03/2018 30.47 31.81 30.41 31.74 798,236
10/02/2018 31.74 31.95 30.15 30.31 1,492,130
10/01/2018 32.87 32.96 32.03 32.24 923,506
09/28/2018 32.15 32.83 32.0346 32.3 1,582,915
09/27/2018 32.72 32.95 32.38 32.65 1,226,951
09/26/2018 31.74 32.9099 31.41 32.48 1,138,133
09/25/2018 31.08 31.75 30.98 31.6 840,133
09/24/2018 32.06 32.06 30.37 30.97 1,590,179
09/21/2018 31.51 32.31 31.18 31.62 2,201,326
09/20/2018 31.07 31.48 30.12 30.99 1,225,070
09/19/2018 27.6 31.1299 27.55 31.07 2,804,309
09/18/2018 27.57 27.7 27.02 27.07 1,566,243
09/17/2018 27.78 27.97 27.15 27.57 1,452,280
09/14/2018 29.47 29.78 27.84 27.97 1,384,736
09/13/2018 29.5 30.02 29.05 29.08 2,168,921
09/12/2018 28.02 29.08 27.12 28.93 3,021,571
09/11/2018 28.25 28.41 27.705 28.14 2,271,771
09/10/2018 30.05 30.55 28.1802 28.41 4,565,231
09/07/2018 30.58 31.4 30.51 31.36 1,158,648
09/06/2018 32.16 32.71 30.95 31.03 2,208,021
09/05/2018 33.18 33.3 31.14 31.29 2,573,131
09/04/2018 34.35 34.42 33.5 33.75 1,598,617
08/31/2018 33.3 34.6 33.25 34.42 1,254,592
08/30/2018 34.85 34.99 33.64 33.74 1,027,675
08/29/2018 33.75 35.12 33.71 34.83 1,654,891
08/28/2018 34.03 34.98 33.75 33.98 2,008,282
08/27/2018 35.02 36.32 35.02 35.53 2,855,114
08/24/2018 33.05 34.605 33.05 34.59 1,729,639
08/23/2018 33 33.58 31.5 33 3,892,911
08/22/2018 32.9 33.27 32.2 33.08 2,213,376
08/21/2018 33.53 33.93 32.78 32.85 1,549,271
08/20/2018 32.99 34 32.49 33.18 2,720,270
08/17/2018 32.56 32.89 32.08 32.83 1,817,967
08/16/2018 31.52 32.92 31.52 32.6 1,927,445
08/15/2018 31.14 31.48 30.4 31.28 1,756,120
08/14/2018 32.97 32.97 31.34 32.27 2,101,438
08/13/2018 33.89 33.99 32.28 32.94 1,262,518
08/10/2018 34.45 34.69 33.72 33.88 1,464,913
08/09/2018 34.12 34.98 33.99 34.86 1,417,653
08/08/2018 34.4 34.95 33.26 34.03 1,669,984
08/07/2018 33.32 35.07 33.32 34.02 1,851,122
08/06/2018 32.85 33.7 32.41 33.08 1,147,664
08/03/2018 34.25 34.7199 33.04 33.1 3,051,116
08/02/2018 37.1 37.29 33.35 34.76 4,621,480
08/01/2018 39.9 40.24 38.2 38.78 1,760,988
07/31/2018 39.95 40.24 39.57 40.01 970,425
07/30/2018 39.99 40.25 39.44 39.95 1,696,402
07/27/2018 41.63 42.47 39.96 40.2 705,984
07/26/2018 40.83 41.78 40.547 41.32 869,904
07/25/2018 40.1 41.26 39.71 41.19 744,944
07/24/2018 41 41.1072 39.55 40 1,442,364
07/23/2018 41.07 42 40.5 40.62 873,948
07/20/2018 40.35 41.66 40.06 41.02 2,311,862
07/19/2018 40.17 40.86 39.9 40.25 1,502,663
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio