NasdaqGS - Delayed Quote • USD
H World Group Limited (HTHT)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 5:31 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 38.97 | 39.87 | 38.81 | 39.74 | 39.74 | 688,700 |
Apr 24, 2024 | 39.42 | 39.87 | 38.86 | 39.16 | 39.16 | 840,800 |
Apr 23, 2024 | 38.41 | 39.41 | 38.41 | 38.65 | 38.65 | 927,200 |
Apr 22, 2024 | 37.74 | 37.91 | 37.25 | 37.75 | 37.75 | 968,100 |
Apr 19, 2024 | 37.03 | 37.14 | 36.61 | 36.89 | 36.89 | 1,192,700 |
Apr 18, 2024 | 38.15 | 38.15 | 37.20 | 37.36 | 37.36 | 667,000 |
Apr 17, 2024 | 38.47 | 38.63 | 37.57 | 37.74 | 37.74 | 712,500 |
Apr 16, 2024 | 37.87 | 38.55 | 37.54 | 38.24 | 38.24 | 1,007,100 |
Apr 15, 2024 | 38.45 | 39.02 | 38.06 | 38.59 | 38.59 | 1,016,600 |
Apr 12, 2024 | 38.32 | 38.48 | 37.42 | 37.48 | 37.48 | 1,218,800 |
Apr 11, 2024 | 40.00 | 40.07 | 39.17 | 39.39 | 39.39 | 1,308,500 |
Apr 10, 2024 | 40.22 | 40.59 | 39.53 | 39.82 | 39.82 | 1,520,000 |
Apr 9, 2024 | 40.89 | 41.09 | 39.57 | 39.99 | 39.99 | 1,400,800 |
Apr 8, 2024 | 40.81 | 41.22 | 40.26 | 40.57 | 40.57 | 3,067,000 |
Apr 5, 2024 | 40.30 | 40.67 | 39.99 | 40.60 | 40.60 | 1,192,100 |
Apr 4, 2024 | 41.19 | 41.19 | 39.99 | 40.26 | 40.26 | 1,943,000 |
Apr 3, 2024 | 39.32 | 41.07 | 39.05 | 41.05 | 41.05 | 1,726,900 |
Apr 2, 2024 | 39.81 | 40.34 | 39.55 | 40.32 | 40.32 | 1,791,700 |
Apr 1, 2024 | 39.00 | 39.93 | 39.00 | 39.10 | 39.10 | 1,532,700 |
Mar 28, 2024 | 38.60 | 39.20 | 38.30 | 38.70 | 38.70 | 2,670,800 |
Mar 27, 2024 | 38.46 | 38.79 | 38.20 | 38.65 | 38.65 | 1,104,100 |
Mar 26, 2024 | 37.62 | 38.77 | 37.31 | 38.65 | 38.65 | 1,803,000 |
Mar 25, 2024 | 38.00 | 38.14 | 37.42 | 37.56 | 37.56 | 1,149,400 |
Mar 22, 2024 | 37.00 | 38.14 | 36.95 | 37.80 | 37.80 | 1,621,600 |
Mar 21, 2024 | 39.00 | 39.16 | 37.05 | 37.22 | 37.22 | 2,099,200 |
Mar 20, 2024 | 40.00 | 40.21 | 38.32 | 39.20 | 39.20 | 2,990,000 |
Mar 19, 2024 | 39.20 | 39.80 | 38.98 | 39.74 | 39.74 | 1,703,000 |
Mar 18, 2024 | 39.47 | 39.47 | 38.70 | 39.00 | 39.00 | 1,125,600 |
Mar 15, 2024 | 38.52 | 39.32 | 38.50 | 39.09 | 39.09 | 3,490,300 |
Mar 14, 2024 | 39.00 | 39.00 | 38.14 | 38.68 | 38.68 | 1,589,400 |
Mar 13, 2024 | 37.89 | 39.70 | 37.89 | 39.31 | 39.31 | 2,787,400 |
Mar 12, 2024 | 37.39 | 38.53 | 37.23 | 38.02 | 38.02 | 2,910,600 |
Mar 11, 2024 | 35.68 | 36.20 | 35.37 | 36.04 | 36.04 | 1,183,400 |
Mar 8, 2024 | 34.27 | 35.12 | 34.27 | 34.74 | 34.74 | 1,413,400 |
Mar 7, 2024 | 34.01 | 34.48 | 33.82 | 34.46 | 34.46 | 1,055,300 |
Mar 6, 2024 | 35.53 | 35.72 | 34.15 | 34.33 | 34.33 | 1,636,100 |
Mar 5, 2024 | 33.46 | 34.97 | 33.31 | 34.43 | 34.43 | 1,466,400 |
Mar 4, 2024 | 35.24 | 35.29 | 33.88 | 34.07 | 34.07 | 2,478,500 |
Mar 1, 2024 | 36.90 | 37.00 | 35.71 | 36.03 | 36.03 | 1,585,200 |
Feb 29, 2024 | 37.88 | 38.40 | 36.41 | 36.56 | 36.56 | 2,201,300 |
Feb 28, 2024 | 37.18 | 37.88 | 36.95 | 37.56 | 37.56 | 1,883,100 |
Feb 27, 2024 | 38.62 | 38.62 | 37.59 | 37.60 | 37.60 | 2,049,000 |
Feb 26, 2024 | 39.08 | 39.12 | 37.57 | 37.61 | 37.61 | 2,294,400 |
Feb 23, 2024 | 38.30 | 39.56 | 38.21 | 39.39 | 39.39 | 3,380,100 |
Feb 22, 2024 | 36.95 | 37.70 | 36.79 | 37.58 | 37.58 | 2,201,000 |
Feb 21, 2024 | 37.02 | 37.37 | 35.89 | 36.73 | 36.73 | 2,908,800 |
Feb 20, 2024 | 37.24 | 37.41 | 35.90 | 35.97 | 35.97 | 2,698,300 |
Feb 16, 2024 | 37.15 | 37.59 | 36.46 | 36.94 | 36.94 | 2,451,500 |
Feb 15, 2024 | 33.84 | 36.24 | 33.77 | 36.17 | 36.17 | 10,175,200 |
Feb 14, 2024 | 32.54 | 33.47 | 32.33 | 33.47 | 33.47 | 1,394,000 |
Feb 13, 2024 | 31.96 | 32.30 | 31.78 | 31.89 | 31.89 | 787,200 |
Feb 12, 2024 | 31.95 | 32.85 | 31.90 | 32.30 | 32.30 | 1,559,600 |
Feb 9, 2024 | 32.17 | 32.17 | 31.44 | 31.89 | 31.89 | 791,600 |
Feb 8, 2024 | 31.93 | 32.27 | 31.74 | 31.97 | 31.97 | 2,119,900 |
Feb 7, 2024 | 31.87 | 32.20 | 31.60 | 31.93 | 31.93 | 1,637,100 |
Feb 6, 2024 | 32.94 | 33.03 | 32.39 | 32.68 | 32.68 | 1,583,100 |
Feb 5, 2024 | 31.30 | 31.89 | 31.02 | 31.64 | 31.64 | 1,680,400 |
Feb 2, 2024 | 31.10 | 31.45 | 31.00 | 31.20 | 31.20 | 1,298,500 |
Feb 1, 2024 | 31.87 | 31.99 | 31.49 | 31.80 | 31.80 | 1,350,900 |
Jan 31, 2024 | 31.55 | 32.24 | 31.38 | 31.77 | 31.77 | 2,132,900 |
Jan 30, 2024 | 32.88 | 33.08 | 31.85 | 31.90 | 31.90 | 1,202,800 |
Jan 29, 2024 | 34.00 | 34.20 | 32.97 | 33.58 | 33.58 | 1,151,900 |
Jan 26, 2024 | 33.66 | 34.22 | 33.55 | 33.93 | 33.93 | 743,400 |
Jan 25, 2024 | 33.78 | 34.51 | 33.54 | 33.77 | 33.77 | 1,220,900 |
Jan 24, 2024 | 33.94 | 34.13 | 33.04 | 33.30 | 33.30 | 1,736,100 |
Jan 23, 2024 | 32.50 | 33.25 | 32.16 | 32.86 | 32.86 | 1,629,400 |
Jan 22, 2024 | 30.61 | 31.30 | 30.20 | 31.17 | 31.17 | 2,370,000 |
Jan 19, 2024 | 31.03 | 31.87 | 30.79 | 31.82 | 31.82 | 1,490,200 |
Jan 18, 2024 | 31.42 | 32.11 | 31.22 | 31.42 | 31.42 | 2,515,900 |
Jan 17, 2024 | 31.13 | 31.60 | 30.65 | 30.93 | 30.93 | 3,030,600 |
Jan 16, 2024 | 32.23 | 32.99 | 32.18 | 32.36 | 32.36 | 3,760,900 |
Jan 12, 2024 | 32.78 | 33.65 | 32.78 | 33.02 | 33.02 | 1,118,100 |
Jan 11, 2024 | 33.07 | 33.22 | 32.51 | 33.20 | 33.20 | 2,025,300 |
Jan 10, 2024 | 31.32 | 32.59 | 31.24 | 32.40 | 32.40 | 2,355,400 |
Jan 9, 2024 | 31.54 | 31.80 | 31.14 | 31.24 | 31.24 | 2,216,900 |
Jan 8, 2024 | 32.81 | 32.83 | 32.20 | 32.32 | 32.32 | 2,411,000 |
Jan 5, 2024 | 33.41 | 33.98 | 33.12 | 33.67 | 33.67 | 1,334,800 |
Jan 4, 2024 | 32.83 | 33.52 | 32.47 | 33.48 | 33.48 | 1,682,200 |
Jan 3, 2024 | 32.62 | 33.56 | 32.40 | 33.50 | 33.50 | 1,471,900 |
Jan 2, 2024 | 32.42 | 32.85 | 32.07 | 32.77 | 32.77 | 1,717,300 |
Dec 29, 2023 | 33.53 | 33.62 | 33.36 | 33.44 | 33.44 | 681,500 |
Dec 28, 2023 | 33.57 | 33.64 | 33.19 | 33.30 | 33.30 | 746,600 |
Dec 27, 2023 | 32.96 | 33.16 | 32.45 | 33.03 | 33.03 | 1,017,400 |
Dec 26, 2023 | 34.20 | 34.20 | 32.95 | 33.10 | 33.10 | 1,741,900 |
Dec 22, 2023 | 33.85 | 34.45 | 33.76 | 34.25 | 34.25 | 1,561,900 |
Dec 21, 2023 | 34.12 | 34.45 | 33.82 | 34.38 | 34.38 | 2,357,200 |
Dec 20, 2023 | 0.93 Dividend | |||||
Dec 20, 2023 | 33.43 | 34.20 | 33.10 | 33.39 | 33.39 | 1,645,900 |
Dec 19, 2023 | 34.80 | 35.40 | 34.38 | 34.65 | 33.72 | 2,570,800 |
Dec 18, 2023 | 34.50 | 34.63 | 33.89 | 34.36 | 33.44 | 1,869,700 |
Dec 15, 2023 | 34.84 | 35.20 | 34.32 | 34.32 | 33.40 | 2,097,300 |
Dec 14, 2023 | 35.08 | 35.41 | 34.13 | 34.38 | 33.46 | 2,913,600 |
Dec 13, 2023 | 34.92 | 35.00 | 34.08 | 34.84 | 33.90 | 2,622,500 |
Dec 12, 2023 | 34.68 | 35.21 | 33.81 | 35.04 | 34.10 | 2,053,500 |
Dec 11, 2023 | 34.22 | 34.56 | 33.82 | 34.43 | 33.51 | 1,522,900 |
Dec 8, 2023 | 34.44 | 34.76 | 33.95 | 34.57 | 33.64 | 1,624,100 |
Dec 7, 2023 | 34.62 | 35.16 | 34.60 | 34.94 | 34.00 | 1,308,800 |
Dec 6, 2023 | 35.32 | 35.59 | 34.86 | 34.91 | 33.97 | 1,555,800 |
Dec 5, 2023 | 35.21 | 35.50 | 34.32 | 34.96 | 34.02 | 2,584,200 |
Dec 4, 2023 | 35.56 | 36.23 | 35.27 | 36.17 | 35.20 | 1,765,600 |
Dec 1, 2023 | 36.30 | 36.30 | 35.61 | 36.10 | 35.13 | 880,800 |
Nov 30, 2023 | 35.40 | 36.69 | 34.54 | 36.58 | 35.60 | 2,313,600 |
Nov 29, 2023 | 36.12 | 36.67 | 35.15 | 35.15 | 34.21 | 1,638,300 |
Nov 28, 2023 | 36.47 | 37.31 | 36.47 | 36.72 | 35.73 | 1,588,200 |
Nov 27, 2023 | 37.28 | 37.28 | 36.41 | 36.80 | 35.81 | 1,134,800 |
Nov 24, 2023 | 36.59 | 37.23 | 36.12 | 36.77 | 35.78 | 1,005,200 |
Nov 22, 2023 | 36.91 | 37.62 | 36.01 | 36.88 | 35.89 | 1,296,600 |
Nov 21, 2023 | 37.60 | 37.72 | 36.66 | 36.68 | 35.70 | 1,845,500 |
Nov 20, 2023 | 36.68 | 38.09 | 35.91 | 37.94 | 36.92 | 2,333,600 |
Nov 17, 2023 | 36.19 | 36.44 | 35.82 | 36.15 | 35.18 | 958,600 |
Nov 16, 2023 | 35.02 | 36.56 | 34.87 | 35.96 | 34.99 | 1,298,600 |
Nov 15, 2023 | 36.53 | 38.08 | 36.41 | 36.91 | 35.92 | 1,417,000 |
Nov 14, 2023 | 36.03 | 36.79 | 35.45 | 36.01 | 35.04 | 966,300 |
Nov 13, 2023 | 35.00 | 35.58 | 34.33 | 35.37 | 34.42 | 1,099,900 |
Nov 10, 2023 | 33.90 | 34.90 | 33.90 | 34.81 | 33.88 | 1,057,500 |
Nov 9, 2023 | 35.18 | 35.31 | 34.59 | 34.61 | 33.68 | 967,100 |
Nov 8, 2023 | 35.55 | 36.02 | 35.41 | 35.46 | 34.51 | 586,700 |
Nov 7, 2023 | 35.55 | 36.27 | 35.38 | 35.75 | 34.79 | 1,036,900 |
Nov 6, 2023 | 37.32 | 37.44 | 35.77 | 36.07 | 35.10 | 1,316,300 |
Nov 3, 2023 | 35.70 | 37.33 | 35.70 | 36.77 | 35.78 | 2,285,400 |
Nov 2, 2023 | 35.95 | 36.06 | 35.38 | 35.59 | 34.63 | 1,635,100 |
Nov 1, 2023 | 37.48 | 37.48 | 34.94 | 35.74 | 34.78 | 2,400,600 |
Oct 31, 2023 | 37.70 | 37.97 | 36.47 | 37.66 | 36.65 | 1,528,300 |
Oct 30, 2023 | 37.88 | 38.81 | 37.65 | 38.11 | 37.09 | 1,942,400 |
Oct 27, 2023 | 38.07 | 38.19 | 37.33 | 37.45 | 36.44 | 1,076,300 |
Oct 26, 2023 | 36.80 | 37.26 | 36.63 | 36.89 | 35.90 | 1,147,200 |
Oct 25, 2023 | 36.91 | 37.20 | 36.48 | 36.54 | 35.56 | 1,343,900 |
Oct 24, 2023 | 36.42 | 37.63 | 35.92 | 37.20 | 36.20 | 1,473,600 |
Oct 23, 2023 | 34.41 | 37.17 | 34.05 | 36.10 | 35.13 | 2,344,100 |
Oct 20, 2023 | 33.74 | 34.35 | 33.74 | 34.08 | 33.17 | 1,036,000 |
Oct 19, 2023 | 33.80 | 34.74 | 33.74 | 34.25 | 33.33 | 824,900 |
Oct 18, 2023 | 34.05 | 34.70 | 33.86 | 34.40 | 33.48 | 1,310,900 |
Oct 17, 2023 | 35.02 | 35.53 | 34.55 | 34.89 | 33.95 | 1,216,200 |
Oct 16, 2023 | 35.10 | 35.87 | 34.47 | 35.68 | 34.72 | 1,710,500 |
Oct 13, 2023 | 35.55 | 36.06 | 34.91 | 35.36 | 34.41 | 1,740,700 |
Oct 12, 2023 | 37.12 | 37.40 | 35.70 | 36.05 | 35.08 | 1,094,300 |
Oct 11, 2023 | 37.80 | 37.87 | 36.70 | 37.19 | 36.19 | 982,300 |
Oct 10, 2023 | 36.38 | 38.36 | 36.00 | 37.50 | 36.49 | 1,629,700 |
Oct 9, 2023 | 36.86 | 37.03 | 35.90 | 36.66 | 35.68 | 989,600 |
Oct 6, 2023 | 37.61 | 38.14 | 37.25 | 37.87 | 36.85 | 1,536,700 |
Oct 5, 2023 | 37.25 | 37.49 | 36.71 | 37.39 | 36.39 | 680,600 |
Oct 4, 2023 | 37.47 | 37.95 | 37.16 | 37.47 | 36.46 | 765,300 |
Oct 3, 2023 | 38.01 | 38.46 | 37.55 | 37.64 | 36.63 | 451,200 |
Oct 2, 2023 | 39.40 | 39.42 | 38.48 | 38.88 | 37.84 | 668,200 |
Sep 29, 2023 | 39.51 | 39.92 | 39.32 | 39.43 | 38.37 | 912,500 |
Sep 28, 2023 | 37.80 | 38.55 | 37.67 | 38.54 | 37.51 | 1,262,000 |
Sep 27, 2023 | 38.66 | 38.77 | 37.79 | 38.21 | 37.18 | 673,200 |
Sep 26, 2023 | 38.19 | 38.83 | 38.19 | 38.52 | 37.49 | 428,800 |
Sep 25, 2023 | 38.27 | 39.14 | 38.27 | 39.01 | 37.96 | 659,000 |
Sep 22, 2023 | 40.27 | 40.31 | 39.43 | 39.56 | 38.50 | 629,900 |
Sep 21, 2023 | 38.69 | 39.14 | 38.60 | 38.79 | 37.75 | 914,400 |
Sep 20, 2023 | 40.00 | 40.36 | 39.44 | 39.44 | 38.38 | 702,800 |
Sep 19, 2023 | 40.90 | 41.06 | 39.46 | 39.87 | 38.80 | 786,400 |
Sep 18, 2023 | 40.46 | 41.28 | 40.41 | 41.05 | 39.95 | 1,158,700 |
Sep 15, 2023 | 40.75 | 41.17 | 40.30 | 40.63 | 39.54 | 826,300 |
Sep 14, 2023 | 40.38 | 41.41 | 40.22 | 40.76 | 39.67 | 890,900 |
Sep 13, 2023 | 39.79 | 40.27 | 39.28 | 39.86 | 38.79 | 788,200 |
Sep 12, 2023 | 38.58 | 40.04 | 38.58 | 39.79 | 38.72 | 869,400 |
Sep 11, 2023 | 39.32 | 39.58 | 38.47 | 39.00 | 37.95 | 1,515,300 |
Sep 8, 2023 | 38.38 | 38.60 | 38.04 | 38.55 | 37.52 | 1,597,600 |
Sep 7, 2023 | 38.60 | 38.84 | 38.20 | 38.35 | 37.32 | 1,457,800 |
Sep 6, 2023 | 40.66 | 40.96 | 39.49 | 39.82 | 38.75 | 1,198,600 |
Sep 5, 2023 | 40.37 | 41.11 | 39.39 | 40.76 | 39.67 | 1,295,000 |
Sep 1, 2023 | 40.99 | 42.21 | 40.65 | 41.64 | 40.52 | 1,073,400 |
Aug 31, 2023 | 40.48 | 41.06 | 39.78 | 40.28 | 39.20 | 2,167,700 |
Aug 30, 2023 | 40.79 | 41.84 | 40.69 | 40.97 | 39.87 | 1,267,700 |
Aug 29, 2023 | 41.10 | 41.88 | 40.72 | 41.15 | 40.05 | 2,314,800 |
Aug 28, 2023 | 40.30 | 41.83 | 40.24 | 40.83 | 39.73 | 1,828,700 |
Aug 25, 2023 | 41.52 | 41.69 | 39.77 | 40.26 | 39.18 | 2,206,100 |
Aug 24, 2023 | 45.15 | 45.51 | 42.48 | 42.49 | 41.35 | 1,690,100 |
Aug 23, 2023 | 43.89 | 44.93 | 43.89 | 44.92 | 43.71 | 1,612,400 |
Aug 22, 2023 | 43.36 | 43.90 | 42.69 | 43.28 | 42.12 | 1,491,300 |
Aug 21, 2023 | 43.16 | 43.40 | 41.86 | 43.11 | 41.95 | 1,800,900 |
Aug 18, 2023 | 43.45 | 44.27 | 42.93 | 43.92 | 42.74 | 1,619,700 |
Aug 17, 2023 | 46.34 | 46.62 | 44.87 | 44.89 | 43.69 | 986,800 |
Aug 16, 2023 | 45.45 | 45.49 | 44.13 | 45.25 | 44.04 | 831,900 |
Aug 15, 2023 | 45.77 | 46.24 | 45.29 | 45.96 | 44.73 | 1,210,100 |
Aug 14, 2023 | 44.22 | 46.24 | 44.02 | 45.86 | 44.63 | 1,171,400 |
Aug 11, 2023 | 45.08 | 45.56 | 44.31 | 44.99 | 43.78 | 1,568,400 |
Aug 10, 2023 | 48.04 | 48.84 | 46.71 | 46.93 | 45.67 | 980,000 |
Aug 9, 2023 | 47.00 | 47.99 | 45.50 | 47.79 | 46.51 | 1,349,900 |
Aug 8, 2023 | 45.36 | 46.86 | 44.61 | 46.73 | 45.48 | 1,172,100 |
Aug 7, 2023 | 46.49 | 46.92 | 45.84 | 46.55 | 45.30 | 790,700 |
Aug 4, 2023 | 46.07 | 46.54 | 45.62 | 45.96 | 44.73 | 990,200 |
Aug 3, 2023 | 45.32 | 46.17 | 44.86 | 46.13 | 44.89 | 1,797,900 |
Aug 2, 2023 | 45.12 | 45.53 | 43.73 | 44.14 | 42.96 | 1,484,000 |
Aug 1, 2023 | 46.80 | 46.80 | 45.50 | 46.12 | 44.88 | 857,800 |
Jul 31, 2023 | 47.97 | 48.25 | 47.16 | 48.04 | 46.75 | 1,043,600 |
Jul 28, 2023 | 45.75 | 47.92 | 45.54 | 47.74 | 46.46 | 1,763,900 |
Jul 27, 2023 | 44.50 | 45.33 | 43.52 | 43.69 | 42.52 | 1,583,800 |
Jul 26, 2023 | 42.66 | 44.47 | 42.42 | 43.87 | 42.69 | 1,413,300 |
Jul 25, 2023 | 44.07 | 44.51 | 42.30 | 42.69 | 41.54 | 1,438,300 |
Jul 24, 2023 | 40.87 | 42.99 | 40.31 | 42.77 | 41.62 | 2,057,800 |
Jul 21, 2023 | 41.34 | 41.77 | 41.27 | 41.46 | 40.35 | 477,300 |
Jul 20, 2023 | 40.55 | 41.34 | 40.29 | 41.23 | 40.12 | 783,100 |
Jul 19, 2023 | 41.77 | 42.64 | 40.68 | 40.93 | 39.83 | 909,400 |
Jul 18, 2023 | 43.00 | 43.54 | 41.40 | 41.44 | 40.33 | 861,700 |
Jul 17, 2023 | 43.69 | 43.85 | 42.76 | 43.44 | 42.27 | 968,200 |
Jul 14, 2023 | 43.54 | 44.44 | 43.01 | 44.33 | 43.14 | 1,574,000 |
Jul 13, 2023 | 43.30 | 44.05 | 42.91 | 43.89 | 42.71 | 1,465,100 |
Jul 12, 2023 | 42.99 | 43.13 | 42.20 | 42.82 | 41.67 | 1,322,300 |
Jul 11, 2023 | 40.84 | 41.90 | 40.70 | 41.73 | 40.61 | 1,380,900 |
Jul 10, 2023 | 38.96 | 40.66 | 38.67 | 40.57 | 39.48 | 1,022,700 |
Jul 7, 2023 | 38.07 | 39.69 | 37.88 | 39.16 | 38.11 | 760,100 |
Jul 6, 2023 | 38.71 | 39.35 | 37.62 | 38.07 | 37.05 | 1,321,400 |
Jul 5, 2023 | 39.50 | 40.01 | 38.71 | 39.63 | 38.57 | 642,400 |
Jul 3, 2023 | 39.61 | 40.39 | 39.52 | 40.03 | 38.96 | 729,000 |
Jun 30, 2023 | 38.75 | 39.08 | 38.46 | 38.78 | 37.74 | 593,700 |
Jun 29, 2023 | 38.33 | 39.03 | 38.05 | 38.24 | 37.21 | 697,000 |
Jun 28, 2023 | 39.52 | 39.71 | 38.67 | 39.10 | 38.05 | 925,500 |
Jun 27, 2023 | 39.48 | 40.46 | 39.27 | 39.93 | 38.86 | 1,022,900 |
Jun 26, 2023 | 38.63 | 39.25 | 38.63 | 38.98 | 37.93 | 839,400 |
Jun 23, 2023 | 39.01 | 39.23 | 38.25 | 38.39 | 37.36 | 1,153,000 |
Jun 22, 2023 | 39.66 | 40.02 | 39.19 | 39.69 | 38.62 | 832,900 |
Jun 21, 2023 | 40.43 | 40.75 | 39.39 | 39.67 | 38.61 | 1,795,200 |
Jun 20, 2023 | 41.80 | 42.12 | 40.54 | 40.67 | 39.58 | 1,286,600 |
Jun 16, 2023 | 44.21 | 44.21 | 42.87 | 43.00 | 41.85 | 1,796,400 |
Jun 15, 2023 | 45.23 | 45.37 | 43.86 | 44.28 | 43.09 | 2,108,600 |
Jun 14, 2023 | 44.28 | 44.74 | 43.80 | 44.40 | 43.21 | 1,526,000 |
Jun 13, 2023 | 44.49 | 45.04 | 43.72 | 44.07 | 42.89 | 1,997,500 |
Jun 12, 2023 | 42.91 | 43.78 | 42.63 | 43.50 | 42.33 | 2,058,200 |
Jun 9, 2023 | 43.70 | 43.70 | 42.88 | 43.07 | 41.91 | 3,231,000 |
Jun 8, 2023 | 42.41 | 44.09 | 41.97 | 43.69 | 42.52 | 1,964,200 |
Jun 7, 2023 | 42.28 | 42.82 | 41.86 | 42.46 | 41.32 | 1,881,100 |
Jun 6, 2023 | 40.91 | 42.34 | 40.30 | 42.31 | 41.17 | 2,519,100 |
Jun 5, 2023 | 40.39 | 41.08 | 40.15 | 40.87 | 39.77 | 1,376,600 |
Jun 2, 2023 | 38.89 | 40.61 | 38.84 | 40.44 | 39.35 | 2,338,800 |
Jun 1, 2023 | 36.64 | 38.05 | 36.23 | 37.50 | 36.49 | 2,506,000 |
May 31, 2023 | 37.50 | 37.50 | 35.55 | 36.62 | 35.64 | 2,286,700 |
May 30, 2023 | 38.30 | 39.46 | 36.42 | 36.99 | 36.00 | 2,908,300 |
May 26, 2023 | 38.30 | 38.76 | 37.36 | 37.94 | 36.92 | 1,114,300 |
May 25, 2023 | 37.50 | 38.61 | 37.20 | 38.04 | 37.02 | 2,526,800 |
May 24, 2023 | 39.17 | 39.69 | 37.15 | 37.44 | 36.44 | 3,369,900 |
May 23, 2023 | 40.95 | 40.97 | 39.84 | 39.94 | 38.87 | 1,917,000 |
May 22, 2023 | 42.43 | 42.49 | 41.50 | 41.98 | 40.85 | 1,208,500 |
May 19, 2023 | 41.38 | 42.35 | 40.97 | 41.62 | 40.50 | 1,015,700 |
May 18, 2023 | 42.43 | 43.09 | 40.94 | 41.51 | 40.40 | 1,502,600 |
May 17, 2023 | 42.01 | 42.69 | 41.77 | 42.27 | 41.14 | 1,545,500 |
May 16, 2023 | 42.72 | 43.61 | 42.13 | 42.82 | 41.67 | 1,097,900 |
May 15, 2023 | 42.21 | 43.85 | 42.17 | 43.72 | 42.55 | 929,000 |
May 12, 2023 | 42.16 | 42.68 | 41.75 | 41.75 | 40.63 | 1,216,200 |
May 11, 2023 | 41.89 | 43.06 | 41.50 | 42.88 | 41.73 | 1,624,600 |
May 10, 2023 | 41.88 | 42.00 | 41.12 | 41.67 | 40.55 | 3,264,000 |
May 9, 2023 | 42.00 | 42.91 | 41.39 | 42.01 | 40.88 | 2,101,300 |
May 8, 2023 | 44.51 | 45.12 | 43.55 | 44.00 | 42.82 | 1,288,200 |
May 5, 2023 | 45.15 | 45.56 | 44.53 | 45.06 | 43.85 | 1,051,300 |
May 4, 2023 | 45.07 | 45.73 | 44.46 | 45.20 | 43.99 | 1,103,900 |
May 3, 2023 | 44.55 | 44.99 | 44.00 | 44.87 | 43.67 | 1,792,900 |
May 2, 2023 | 46.00 | 46.11 | 44.84 | 44.93 | 43.72 | 1,220,600 |
May 1, 2023 | 46.34 | 46.85 | 45.82 | 45.97 | 44.74 | 574,600 |
Apr 28, 2023 | 45.79 | 47.10 | 45.68 | 46.90 | 45.64 | 1,082,000 |
Apr 27, 2023 | 45.87 | 46.54 | 44.97 | 45.57 | 44.35 | 1,424,500 |
Apr 26, 2023 | 45.51 | 47.74 | 45.51 | 46.17 | 44.93 | 1,222,900 |
Related Tickers
ATAT Atour Lifestyle Holdings Limited
18.41
-0.11%
IHG InterContinental Hotels Group PLC
100.71
-0.90%
SHCO Soho House & Co Inc.
5.74
+4.17%
WH Wyndham Hotels & Resorts, Inc.
75.36
+4.72%
H Hyatt Hotels Corporation
151.26
-0.38%
INDHOTEL.NS The Indian Hotels Company Limited
577.25
-5.06%
CHH Choice Hotels International, Inc.
118.95
-0.09%
SAMHI.NS SAMHI Hotels Limited
194.50
+0.28%
EIHOTEL.NS EIH Limited
456.05
+0.30%
LUXH LuxUrban Hotels Inc.
1.1400
+20.00%