HTHT

Huazhu Group Ltd

$30.87 1.01 (3.17%)
16:38 EDT HTHT Stock Quote Delayed 15 Minutes
Dividend & Yield:       0.16 (0.52%)
P/E:       7.44
Market Cap:       8.98B
EPS:       4.15
Volume:       4.44M
Day's Range:       30.80 - 32.47
52wk Range:       24.90 - 49.60
Previous Close:       30.87
Historical Data for HTHT
Date Open High Low Volume Close Change %
05/24/19 32.22 32.47 30.80 4,437,300 30.87 -1.01   -3.17%
05/23/19 31.50 32.96 31.50 5,308,949 31.88 -2.52   -7.33%
05/22/19 34.21 35.00 34.01 2,231,732 34.40 -0.48   -1.38%
05/21/19 33.82 34.96 33.82 3,114,494 34.88 1.51   4.53%
05/20/19 34.00 34.17 33.03 2,070,886 33.37 -1.15   -3.33%
05/17/19 34.79 35.31 34.18 1,702,500 34.52 -1.14   -3.20%
05/16/19 36.81 37.31 35.65 1,576,503 35.66 -1.11   -3.02%
05/15/19 35.76 37.37 35.61 2,018,463 36.77 0.79   2.20%
05/14/19 36.00 36.43 35.14 1,608,187 35.98 0.49   1.38%
05/13/19 35.76 36.12 34.43 2,557,122 35.49 -1.87   -5.01%
05/10/19 37.54 38.22 36.77 1,295,000 37.36 -0.28   -0.74%
05/09/19 37.04 38.00 36.74 1,560,241 37.64 -0.56   -1.47%
05/08/19 37.55 39.05 37.00 2,065,743 38.20 0.47   1.25%
05/07/19 39.60 40.02 37.34 2,109,941 37.73 -2.36   -5.89%
05/06/19 40.58 40.94 39.39 1,624,180 40.09 -2.77   -6.46%
05/03/19 42.88 43.09 42.37 1,383,700 42.86 0.61   1.44%
05/02/19 41.98 42.81 41.55 604,986 42.25 0.27   0.64%
05/01/19 42.64 42.98 41.89 434,108 41.98 -0.42   -0.99%
04/30/19 42.37 43.25 42.13 1,100,933 42.40 -0.60   -1.40%
04/29/19 44.13 44.13 42.77 1,104,890 43.00 -0.95   -2.16%
04/26/19 44.03 44.33 43.58 823,900 43.95 0.13   0.30%
04/25/19 44.28 44.86 43.10 1,075,338 43.82 -0.46   -1.04%
04/24/19 44.76 45.01 43.89 1,528,235 44.28 -0.66   -1.47%
04/23/19 43.56 45.04 43.16 1,040,960 44.94 1.62   3.74%
04/22/19 42.20 43.42 41.71 1,108,711 43.32 0.89   2.10%
04/18/19 40.13 42.51 39.67 1,594,400 42.43 0.63   1.51%
04/17/19 43.09 43.42 41.35 2,002,547 41.80 -1.27   -2.95%
04/16/19 43.38 44.00 42.85 1,220,205 43.07 0.07   0.16%
04/15/19 43.63 44.37 42.26 845,656 43.00 -0.90   -2.05%
04/12/19 43.49 44.30 43.09 1,254,100 43.90 0.94   2.19%
04/11/19 43.84 44.24 42.08 1,095,725 42.96 -0.88   -2.01%
04/10/19 43.32 44.00 43.14 664,949 43.84 0.42   0.97%
04/09/19 43.71 44.16 43.30 1,386,684 43.42 -0.74   -1.68%
04/08/19 44.16 44.27 43.41 1,026,569 44.16 -0.02   -0.05%
04/05/19 42.72 44.63 42.72 2,140,700 44.18 1.73   4.08%
04/04/19 42.98 43.60 42.10 2,616,576 42.45 -0.72   -1.67%
04/03/19 44.11 44.34 43.13 1,998,579 43.17 -0.50   -1.14%
04/02/19 44.80 44.97 43.41 2,291,134 43.67 -1.20   -2.67%
04/01/19 43.00 45.39 42.56 2,899,802 44.87 2.73   6.48%
03/29/19 40.50 42.90 40.49 2,615,100 42.14 1.92   4.77%
03/28/19 40.06 40.48 39.61 1,135,781 40.22 0.11   0.27%
03/27/19 40.25 40.59 39.33 1,079,721 40.11 -0.14   -0.35%
03/26/19 39.34 40.49 39.34 1,138,786 40.25 0.99   2.52%
03/25/19 38.66 39.31 38.40 692,322 39.26 0.26   0.67%
03/22/19 39.57 39.62 38.45 1,035,400 39.00 -0.73   -1.84%
03/21/19 39.78 39.94 39.29 834,203 39.73 -0.52   -1.29%
03/20/19 40.75 41.00 39.42 820,473 40.25 -0.50   -1.23%
03/19/19 39.48 41.15 39.33 2,099,451 40.75 1.37   3.48%
03/18/19 38.41 39.84 38.41 1,895,521 39.38 0.34   0.87%
03/15/19 39.02 41.95 38.03 7,829,700 39.04 2.92   8.08%
03/14/19 35.42 36.99 34.76 3,678,020 36.12 0.74   2.09%
03/13/19 34.38 35.70 34.11 2,207,375 35.38 1.19   3.48%
03/12/19 34.06 34.94 33.92 2,113,476 34.19 0.46   1.36%
03/11/19 32.94 33.85 32.72 1,081,666 33.73 1.09   3.34%
03/08/19 31.83 32.75 31.47 913,600 32.64 0.21   0.65%
03/07/19 33.87 34.09 32.16 1,969,727 32.43 -1.59   -4.67%
03/06/19 34.86 35.56 33.89 1,451,082 34.02 -0.84   -2.41%
03/05/19 35.04 35.26 34.51 1,569,092 34.86 0.26   0.75%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

C
Hold

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!