The closing price for Huazhu (HTHT) in 2017 was $31.75, on December 29, 2017. It was up 180.5% for the year. The latest price is $38.48.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $31.06 | $32.15 | $31.02 | $31.75 | 3,424,424 |
December 28 2017 | $31.01 | $31.19 | $30.75 | $30.93 | 2,277,488 |
December 27 2017 | $30.78 | $31.11 | $30.26 | $30.91 | 2,446,612 |
December 26 2017 | $30.51 | $30.98 | $29.93 | $30.93 | 2,037,948 |
December 22 2017 | $30.21 | $30.51 | $30.12 | $30.36 | 2,161,704 |
December 21 2017 | $29.80 | $30.63 | $29.42 | $30.21 | 3,142,564 |
December 20 2017 | $29.62 | $29.88 | $29.25 | $29.69 | 1,881,652 |
December 19 2017 | $28.98 | $29.71 | $28.77 | $29.51 | 2,839,052 |
December 18 2017 | $27.59 | $29.17 | $27.59 | $29.11 | 3,461,408 |
December 15 2017 | $27.04 | $27.42 | $26.12 | $27.41 | 4,924,480 |
December 14 2017 | $26.06 | $26.85 | $25.96 | $26.85 | 2,571,476 |
December 13 2017 | $26.23 | $26.82 | $25.95 | $26.11 | 2,175,496 |
December 12 2017 | $26.50 | $26.71 | $25.84 | $26.20 | 2,592,012 |
December 11 2017 | $27.15 | $27.42 | $26.54 | $26.60 | 3,532,408 |
December 08 2017 | $26.44 | $27.38 | $26.38 | $27.14 | 4,293,552 |
December 07 2017 | $25.38 | $26.20 | $25.23 | $26.17 | 3,254,960 |
December 06 2017 | $24.12 | $25.47 | $23.89 | $25.14 | 2,837,284 |
December 05 2017 | $24.18 | $24.58 | $23.85 | $24.34 | 1,815,064 |
December 04 2017 | $23.64 | $24.57 | $23.49 | $24.17 | 3,730,868 |
December 01 2017 | $23.38 | $24.50 | $23.32 | $23.64 | 3,446,680 |
November 30 2017 | $22.95 | $24.56 | $22.95 | $23.32 | 5,117,844 |
November 29 2017 | $24.38 | $25.63 | $22.44 | $22.47 | 5,699,780 |
November 28 2017 | $25.44 | $26.07 | $24.97 | $25.02 | 2,684,708 |
November 27 2017 | $26.47 | $26.50 | $24.80 | $25.21 | 3,148,736 |
November 24 2017 | $26.84 | $26.84 | $26.01 | $26.36 | 1,333,360 |
Daily pricing data for Huazhu dates back to 3/26/2010, and may be incomplete.
