The closing price for Huazhu (HTHT) in 2017 was $32.44, on December 29, 2017. It was up 180.5% for the year. The latest price is $35.36.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $31.73 | $32.85 | $31.69 | $32.44 | 3,424,424 |
December 28 2017 | $31.68 | $31.86 | $31.42 | $31.60 | 2,277,488 |
December 27 2017 | $31.44 | $31.79 | $30.92 | $31.58 | 2,446,612 |
December 26 2017 | $31.17 | $31.65 | $30.58 | $31.60 | 2,037,948 |
December 22 2017 | $30.86 | $31.17 | $30.77 | $31.01 | 2,161,704 |
December 21 2017 | $30.44 | $31.30 | $30.05 | $30.86 | 3,142,564 |
December 20 2017 | $30.26 | $30.52 | $29.88 | $30.33 | 1,881,652 |
December 19 2017 | $29.60 | $30.35 | $29.40 | $30.15 | 2,839,052 |
December 18 2017 | $28.18 | $29.81 | $28.18 | $29.74 | 3,461,408 |
December 15 2017 | $27.63 | $28.02 | $26.69 | $28.00 | 4,924,480 |
December 14 2017 | $26.62 | $27.43 | $26.52 | $27.43 | 2,571,476 |
December 13 2017 | $26.80 | $27.40 | $26.51 | $26.68 | 2,175,496 |
December 12 2017 | $27.07 | $27.28 | $26.40 | $26.77 | 2,592,012 |
December 11 2017 | $27.74 | $28.01 | $27.11 | $27.18 | 3,532,408 |
December 08 2017 | $27.01 | $27.97 | $26.95 | $27.73 | 4,293,552 |
December 07 2017 | $25.93 | $26.76 | $25.78 | $26.74 | 3,254,960 |
December 06 2017 | $24.64 | $26.02 | $24.41 | $25.68 | 2,837,284 |
December 05 2017 | $24.71 | $25.11 | $24.37 | $24.87 | 1,815,064 |
December 04 2017 | $24.15 | $25.10 | $24.00 | $24.69 | 3,730,868 |
December 01 2017 | $23.89 | $25.03 | $23.82 | $24.15 | 3,446,680 |
November 30 2017 | $23.45 | $25.09 | $23.45 | $23.82 | 5,117,844 |
November 29 2017 | $24.91 | $26.19 | $22.92 | $22.95 | 5,699,780 |
November 28 2017 | $25.99 | $26.63 | $25.51 | $25.56 | 2,684,708 |
November 27 2017 | $27.04 | $27.07 | $25.33 | $25.76 | 3,148,736 |
November 24 2017 | $27.42 | $27.42 | $26.57 | $26.93 | 1,333,360 |
Daily pricing data for Huazhu dates back to 3/26/2010, and may be incomplete.
