Indicators

H World Group Ltd (NQ: HTHT )

29.81 -0.06 (-0.20%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 20, 2024	30.00	30.10	29.58	29.81	1,090,904	-0.06(-0.20%)
Sep 19, 2024	29.47	29.87	28.95	29.87	2,351,616	+0.95(+3.28%)
Sep 18, 2024	29.17	29.22	28.38	28.92	1,192,085	-0.11(-0.38%)
Sep 17, 2024	28.81	29.41	28.75	29.03	1,310,473	+0.29(+1.01%)
Sep 16, 2024	28.87	29.07	28.32	28.74	893,522	+0.01(+0.03%)
Sep 13, 2024	28.74	29.03	28.39	28.73	1,110,706	+0.00(+0.00%)
Sep 12, 2024	29.51	29.52	28.27	28.73	1,402,481	-0.61(-2.08%)
Sep 11, 2024	29.62	29.62	28.94	29.34	1,202,655	-0.29(-0.98%)
Sep 10, 2024	29.75	29.90	29.54	29.63	980,807	-0.27(-0.90%)
Sep 09, 2024	29.90	30.08	29.75	29.90	1,802,209	-0.22(-0.73%)
Sep 06, 2024	29.77	30.38	29.75	30.12	2,963,011	+0.38(+1.28%)
Sep 05, 2024	29.57	30.09	29.20	29.74	1,581,029	+0.35(+1.21%)
Sep 04, 2024	29.62	30.26	29.24	29.39	1,382,321	-0.18(-0.63%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.