Huazhu Group Limited (HTHT) Stock Price

33.07 ▼ -0.15 (-0.45%)
Open: 33.22 Vol: 634.92K Day's range: 33.00 - 33.50 Aug 15, 16:00 EDT
IEX quote, 15 minutes delayed during trading hours. Login or Signup to see real-time data
Loading chart ...
HTHT Technical Analysis
5 mins 30 mins Hourly Daily Weekly
SELL SELL BUY BUY SELL
  5 mins 30 mins Hourly Daily Weekly
MA5 33.14▼ 33.06▼ 33.07▼ 32.70▲ 32.60▲
MA10 33.11▼ 33.07▼ 33.13▼ 32.17▲ 33.03▲
MA20 33.08▼ 33.15▼ 33.02▲ 32.43▲ 34.09▼
MA50 33.09▼ 32.83▲ 32.57▲ 33.30▼ 34.54▼
MA100 33.16▼ 32.49▲ 32.05▲ 34.42▼ 34.84▼
MA200 33.05▼ 32.11▲ 32.70▲ 34.51▼ 37.33▼
  5 mins 30 mins Hourly Daily Weekly
MACD 0.007▲ -0.037▼ -0.040▼ 0.221▲ -0.265▼
RSI 43.994▼ 51.633▲ 59.825▲ 53.303▲ 46.457▼
STOCH 73.246     14.526▼ 20.507     85.286▲ 26.387    
WILL %R -84.211▼ -93.407▼ -42.714     -13.916▲ -67.541    
CCI -9.378     -20.367     -31.006     123.203▲ -62.510    
Latest Filters Detected On HTHT
BREAK $HTHT Price Breaks 10 Days High Set Alert
Huazhu Group Limited News
Friday, August 15, 2025 03:25 AM
H World Group Limited (NASDAQ: HTHT and HKEX: 1179) (“H World” or the “Company”), a key player in the global hotel industry, today announced that the board of directors of the Company (the “Board”) ...
Friday, August 15, 2025 03:25 AM
H World Group Limited (NASDAQ: HTHT and HKEX: 1179) (“H World” or the “Company”), a key player in the global hotel industry, today announced that the board of directors of the Company (the “Board”) ...
Monday, August 11, 2025 09:31 AM
H World Group Limited (NASDAQ: HTHT) (HK: 01179), a leading global hospitality group, proudly announces the reopening of the Steigenberger Icon Europäischer Hof Baden-Baden after extensive renovations ...
HTHT historical stock data
date open high low close volume
15/08/25 33.22 33.50 33.00 33.07 634,925
14/08/25 32.71 33.375 32.43 33.22 2,125,497
13/08/25 32.50 32.92 32.31 32.86 1,778,983
12/08/25 32.29 32.50 31.97 32.24 1,539,068
11/08/25 32.42 32.76 31.995 32.09 1,221,334
08/08/25 32.21 32.465 31.81 32.43 1,744,880
07/08/25 31.75 32.77 31.75 32.70 2,509,238
06/08/25 30.81 31.96 30.72 31.51 4,123,117
05/08/25 31.09 31.31 30.41 30.48 2,420,054
04/08/25 31.51 31.74 31.01 31.06 2,051,371
Quote Details
52wk Low:27.52
52wk High:42.98
Vol:634.92K
Avg Vol(3m):28.6M
1Y Chng:+8.64%
1M Chng:-2.59%
Add to Watch List