HTHT Quote, Trading Chart, H World Group Limited

home / stock / htht / htht quote

Stock Information
Company Name: H World Group Limited
Stock Symbol: HTHT
Market: NASDAQ
Website: ir.hworld.com
Menu
HTHT HTHT Quote HTHT Short HTHT News HTHT Articles HTHT Message Board
Get HTHT Alerts

News, Short Squeeze, Breakout and More Instantly...
HTHT Quote
Last:$33.32
Change Percent:1.14%
Open:$33.08
Previous Close:$33.32
High:$33.705
Low:$32.76
Volume:1,961,781
Last Trade Date Time:07/02/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
HTHT Chart
Last Twenty Trading Days
Date:2024-07-02
Open:$33.08
Close:$33.32
High:$33.705
Low:$32.76
Volume:1,961,781
Date:2024-07-01
Open:$33.71
Close:$33.46
High:$33.73
Low:$33.04
Volume:1,685,703
Date:2024-06-28
Open:$33.51
Close:$33.32
High:$33.51
Low:$33.16
Volume:1,649,884
Date:2024-06-27
Open:$33.59
Close:$33.59
High:$33.6
Low:$33.23
Volume:1,875,985
Date:2024-06-26
Open:$33.59
Close:$33.59
High:$33.82
Low:$33.12
Volume:773,155
Date:2024-06-25
Open:$33.9
Close:$33.66
High:$33.92
Low:$33.44
Volume:912,598
Date:2024-06-24
Open:$33.65
Close:$34.17
High:$34.56
Low:$33.55
Volume:1,145,827
Date:2024-06-21
Open:$33.85
Close:$33.67
High:$34.17
Low:$33.57
Volume:1,698,250
Date:2024-06-20
Open:$34.67
Close:$33.74
High:$34.67
Low:$33.56
Volume:1,773,641
Date:2024-06-19
Open:$34.56
Close:$34.62
High:$35.23
Low:$34.385
Volume:1,194,723
Date:2024-06-18
Open:$34.56
Close:$34.62
High:$35.23
Low:$34.385
Volume:1,194,723
Date:2024-06-17
Open:$34.12
Close:$34.54
High:$34.7
Low:$33.91
Volume:1,172,531
Date:2024-06-14
Open:$34
Close:$34.12
High:$34.5
Low:$33.64
Volume:1,637,712
Date:2024-06-13
Open:$34.63
Close:$34.17
High:$35.18
Low:$34.13
Volume:1,980,816
Date:2024-06-12
Open:$34.3
Close:$34.49
High:$34.71
Low:$34.3
Volume:1,729,321
Date:2024-06-11
Open:$34.5
Close:$34.14
High:$34.5
Low:$34.101
Volume:1,718,336
Date:2024-06-10
Open:$34.68
Close:$34.8
High:$34.99
Low:$34.555
Volume:602,848
Date:2024-06-07
Open:$35.94
Close:$34.85
High:$36.07
Low:$34.8
Volume:1,591,489
Date:2024-06-06
Open:$35.6
Close:$36.07
High:$36.47
Low:$35.33
Volume:1,878,034
Date:2024-06-05
Open:$35.8
Close:$35.63
High:$35.98
Low:$35.46
Volume:1,590,465