Huazhu Group Ltd (HTHT) — Price History

As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 59 out of 100 (momentum 56 · quality 72 · valuation 66), as of 2026-11-01.
Signal: Recovery attempt under the 200-day — Trades +6.4% vs the 50-day and +2.6% vs the 200-day average, 13.6% below the 52-week high and +30.1% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: Huazhu Group Ltd trades 6.4% above its 50-day and 2.6% above its 200-day moving average. (as of 2026-10-30)

H World Group, formerly Huazhu, develops and runs hotels across mainland China and abroad under many brands, from budget chains like HanTing and Hi Inn to upscale names such as Steigenberger and Mercure. It works through leased-and-owned properties, manachised sites it manages for a fee, and franchised locations under its brands.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the HTHT overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-02	48.00	48.98	47.68	48.44	+1.62%	1,543,397
2026-10-30	48.28	48.52	47.51	47.67	+1.66%	2,024,500
2026-10-29	46.03	47.07	45.31	46.89	+3.97%	1,359,500
2026-10-28	45.79	46.07	45.01	45.10	-3.16%	2,073,100
2026-10-27	46.71	46.80	45.87	46.57	-1.65%	1,657,300
2026-10-26	46.60	47.55	46.25	47.35	+2.42%	1,017,400
2026-10-23	46.49	46.73	46.00	46.23	-0.17%	2,089,300
2026-10-22	45.44	46.67	44.76	46.31	+1.18%	1,732,300
2026-10-21	45.87	46.02	44.20	45.77	-1.74%	1,829,400
2026-10-20	46.43	46.99	46.05	46.58	+0.28%	2,067,800
2026-10-19	46.65	46.65	46.20	46.45	-0.11%	1,380,800
2026-10-16	46.38	46.60	45.98	46.50	+1.22%	1,486,100
2026-10-15	44.46	46.12	44.17	45.94	+3.94%	1,940,000
2026-10-14	44.39	44.51	43.69	44.20	+0.07%	1,318,500
2026-10-13	44.47	44.75	43.43	44.17	-0.85%	1,545,200
2026-10-12	43.98	44.57	43.66	44.55	+0.88%	867,500
2026-10-09	43.31	44.49	43.20	44.16	+3.49%	2,108,400
2026-10-08	42.07	42.84	41.91	42.67	+1.76%	1,826,300
2026-10-07	42.01	42.59	41.85	41.93	-0.29%	873,400
2026-10-06	41.86	42.48	41.60	42.05	+0.67%	1,106,900
2026-10-05	42.05	42.37	41.45	41.77	-0.02%	1,631,700
2026-10-02	41.68	41.92	41.29	41.78	-0.62%	1,202,200
2026-10-01	42.60	42.89	41.81	42.04	-1.78%	1,043,800
2026-09-30	43.07	43.11	42.59	42.80	-0.79%	1,335,600
2026-09-29	42.91	43.20	42.45	43.14	-0.35%	1,923,900
2026-09-28	42.45	43.38	42.34	43.29	+3.07%	2,566,600
2026-09-25	42.07	42.27	41.67	42.00	+0.02%	1,079,800
2026-09-24	42.47	42.98	41.94	41.99	-1.85%	1,325,000
2026-09-23	43.13	43.31	42.74	42.78	-1.27%	1,343,900
2026-09-22	43.53	43.74	42.99	43.33	-0.73%	913,300
2026-09-21	43.66	43.86	43.24	43.65	+0.48%	825,800
2026-09-18	42.98	43.66	42.98	43.44	+0.53%	802,800
2026-09-17	42.78	43.81	42.72	43.21	+1.15%	1,445,200
2026-09-16	42.92	43.39	42.51	42.72	-1.43%	1,524,800
2026-09-15	43.04	43.72	42.91	43.34	+0.51%	1,070,000
2026-09-14	43.29	43.49	42.70	43.12	+1.08%	1,152,800
2026-09-11	43.30	43.86	42.61	42.66	-0.81%	1,809,400
2026-09-10	43.79	43.98	42.99	43.01	-2.21%	1,470,100
2026-09-09	44.05	44.33	43.64	43.98	-0.45%	1,876,400
2026-09-08	44.89	45.31	43.57	44.18	-3.47%	1,912,200
2026-09-04	46.14	46.45	45.75	45.77	-1.23%	1,373,300
2026-09-03	46.50	46.60	45.89	46.34	-0.86%	1,556,300
2026-09-02	46.83	47.22	46.53	46.74	-0.49%	755,700
2026-09-01	47.32	48.01	46.86	46.97	-0.74%	1,388,900
2026-08-31	47.39	47.99	47.07	47.32	-1.05%	2,294,800
2026-08-28	47.86	48.45	47.62	47.82	+0.23%	1,416,600
2026-08-27	48.27	48.61	47.65	47.71	-2.69%	1,423,200
2026-08-26	49.30	49.93	49.00	49.03	-0.89%	1,922,800
2026-08-25	48.45	49.70	48.37	49.47	+1.71%	1,533,000
2026-08-24	48.46	48.76	47.96	48.64	-1.06%	1,433,600
2026-08-21	49.58	49.70	48.50	49.16	-0.77%	1,585,600
2026-08-20	48.39	49.77	48.26	49.54	+1.96%	1,892,100
2026-08-19	46.82	49.17	46.16	48.59	+5.81%	2,657,000
2026-08-18	46.51	46.87	45.51	45.92	-1.48%	2,174,600
2026-08-17	45.49	46.73	44.76	46.61	+11.29%	4,527,800
2026-08-14	40.88	41.91	40.72	41.88	+3.38%	1,449,900
2026-08-13	41.59	41.73	40.51	40.51	-1.79%	1,027,900
2026-08-12	41.44	41.60	41.09	41.25	-0.84%	987,200
2026-08-11	42.47	42.63	41.33	41.60	-3.28%	1,468,300
2026-08-10	42.09	43.07	41.86	43.01	+1.51%	1,537,700
2026-08-07	42.75	43.00	42.23	42.37	-1.00%	1,239,300
2026-08-06	42.60	42.99	42.16	42.80	+1.09%	1,008,500
2026-08-05	42.56	42.56	41.67	42.34	+0.07%	1,183,200
2026-08-04	41.83	42.63	41.52	42.31	-0.75%	1,279,400
2026-08-03	42.69	42.87	42.14	42.63	-0.14%	1,343,000
2026-07-31	42.06	42.79	41.90	42.69	+1.04%	1,509,400
2026-07-30	42.83	43.29	42.11	42.25	-2.31%	1,884,800
2026-07-29	43.70	43.70	43.00	43.25	+0.93%	1,359,400
2026-07-28	42.25	43.25	41.64	42.85	+2.44%	1,373,400
2026-07-27	41.35	41.99	40.78	41.83	+3.36%	1,635,500
2026-07-24	40.62	40.83	40.08	40.47	-0.37%	1,074,800
2026-07-23	40.43	40.99	40.25	40.62	+0.32%	1,104,500
2026-07-22	40.36	40.86	40.21	40.49	+1.23%	2,062,100
2026-07-21	41.49	41.82	39.86	40.00	-3.73%	3,213,200
2026-07-20	41.64	42.27	41.37	41.55	-0.43%	1,816,800
2026-07-17	42.13	42.80	41.55	41.73	-2.23%	1,070,300
2026-07-16	42.82	43.17	42.44	42.68	+0.02%	1,033,800
2026-07-15	41.60	43.03	41.31	42.67	+3.54%	1,605,100
2026-07-14	41.40	42.15	41.07	41.21	+0.81%	1,555,500
2026-07-13	42.12	42.12	40.71	40.88	-0.56%	993,800
2026-07-10	41.21	41.47	41.04	41.11	+0.39%	1,262,500
2026-07-09	41.03	41.44	40.63	40.95	-2.17%	1,873,800
2026-07-08	42.27	42.48	41.82	41.86	-0.66%	843,600
2026-07-07	41.93	42.84	41.75	42.14	+0.17%	987,600
2026-07-06	42.20	42.99	41.78	42.07	-0.17%	1,611,900
2026-07-02	42.53	43.00	41.80	42.14	-0.71%	1,809,900
2026-07-01	42.03	42.62	41.79	42.44	+1.73%	1,172,900
2026-06-30	42.69	42.73	41.67	41.72	-3.58%	2,509,900
2026-06-29	42.86	43.64	42.52	43.27	+2.12%	2,135,800
2026-06-26	41.53	42.48	41.30	42.37	+2.37%	1,808,800
2026-06-25	41.21	41.75	40.47	41.39	-0.91%	2,791,300
2026-06-24	42.15	43.27	41.28	41.77	-2.09%	1,473,600
2026-06-23	41.78	43.03	41.74	42.66	+0.59%	2,091,000
2026-06-22	42.02	42.61	41.85	42.41	-0.24%	2,999,800
2026-06-18	43.45	43.48	42.12	42.51	-2.57%	2,783,500
2026-06-17	42.86	44.00	42.58	43.63	+0.65%	1,650,000
2026-06-16	44.65	44.75	42.68	43.35	-3.37%	3,094,600
2026-06-15	45.02	45.50	44.47	44.86	+0.45%	2,861,300
2026-06-12	45.25	45.47	44.61	44.66	-0.58%	1,418,200
2026-06-11	44.65	45.21	44.35	44.92	+0.85%	1,669,300
2026-06-10	43.73	44.99	43.32	44.54	+1.90%	1,643,300
2026-06-09	44.48	44.48	43.33	43.71	-1.00%	2,353,600
2026-06-08	44.62	44.79	43.99	44.15	-1.89%	1,877,400
2026-06-05	44.76	45.23	44.37	45.00	+0.54%	1,511,300
2026-06-04	45.35	45.56	44.71	44.76	-0.18%	1,593,600
2026-06-03	44.33	45.35	44.20	44.84	+1.15%	1,489,500
2026-06-02	45.10	45.30	43.91	44.33	-0.09%	1,526,900
2026-06-01	44.65	44.87	44.25	44.37	-1.16%	12,550,300
2026-05-29	44.79	45.18	44.45	44.89	+0.43%	3,388,800
2026-05-28	44.50	45.39	44.17	44.70	-0.53%	2,252,700
2026-05-27	43.08	44.98	42.40	44.94	+4.20%	3,177,400
2026-05-26	45.44	45.44	43.02	43.13	-3.71%	2,011,500
2026-05-22	44.95	45.68	44.51	44.79	-3.37%	2,666,200
2026-05-21	45.96	46.67	45.06	46.35	-0.52%	1,803,900
2026-05-20	45.97	46.62	45.78	46.59	+1.35%	1,192,444
2026-05-19	45.90	46.80	45.54	45.97	+1.01%	2,153,048
2026-05-18	46.57	46.57	44.79	45.51	-1.17%	1,542,025
2026-05-15	44.59	46.66	44.42	46.05	+1.39%	2,598,700
2026-05-14	45.96	46.06	45.26	45.42	-3.22%	1,822,600
2026-05-13	47.99	48.66	46.69	46.93	-3.32%	2,508,200
2026-05-12	47.61	48.94	46.90	48.54	+2.34%	2,089,000
2026-05-11	46.62	47.57	46.62	47.43	+0.74%	2,731,700
2026-05-08	48.09	48.50	47.05	47.08	-1.51%	1,890,900
2026-05-07	48.50	48.64	47.54	47.80	-2.07%	2,078,500
2026-05-06	49.31	49.84	48.67	48.81	-0.12%	1,840,400
2026-05-05	48.26	49.06	47.93	48.87	+1.96%	1,468,900
2026-05-04	49.01	49.65	47.90	47.93	-5.87%	968,700
2026-05-01	51.29	51.78	50.82	50.92	-1.39%	627,800
2026-04-30	51.50	51.95	49.63	51.64	-0.42%	1,589,100
2026-04-29	51.62	52.33	51.42	51.86	+1.85%	1,868,900
2026-04-28	49.84	50.94	49.11	50.92	+2.13%	1,500,800
2026-04-27	51.17	51.84	49.40	49.86	-3.69%	2,445,000
2026-04-24	52.18	52.74	51.28	51.77	-0.61%	1,376,100
2026-04-23	51.96	52.32	50.70	52.09	+0.06%	1,719,500
2026-04-22	54.55	54.57	50.54	52.06	-3.95%	3,432,600
2026-04-21	56.05	56.07	53.95	54.20	-3.30%	1,387,300
2026-04-20	55.29	56.26	55.03	56.05	+0.68%	862,000
2026-04-17	55.28	56.46	54.81	55.67	+1.53%	1,373,800
2026-04-16	53.89	54.95	53.55	54.83	+2.07%	2,176,000
2026-04-15	52.38	54.12	51.73	53.72	+2.46%	2,625,400
2026-04-14	52.61	53.43	52.17	52.43	-0.66%	4,637,600
2026-04-13	52.00	52.84	51.44	52.78	+0.57%	4,757,800
2026-04-10	53.61	54.34	52.36	52.48	-2.27%	1,452,300
2026-04-09	53.76	54.09	53.10	53.70	-0.07%	1,405,400
2026-04-08	53.68	55.00	53.40	53.74	+3.89%	1,932,200
2026-04-07	51.86	52.43	50.71	51.73	-0.25%	1,332,400
2026-04-06	51.75	52.47	51.27	51.86	-0.67%	775,100
2026-04-02	51.47	53.26	51.29	52.21	+1.18%	1,137,200
2026-04-01	50.55	51.69	50.25	51.60	+2.60%	1,220,200
2026-03-31	49.18	50.46	49.13	50.29	+2.91%	2,683,000
2026-03-30	48.45	49.33	48.11	48.87	-0.47%	1,819,400
2026-03-27	50.24	50.24	48.95	49.10	-2.50%	1,328,800
2026-03-26	48.63	50.37	48.56	50.36	+2.34%	2,570,600
2026-03-25	50.46	50.46	48.54	49.21	-1.89%	1,761,000
2026-03-24	49.85	50.63	49.57	50.16	+0.82%	2,083,300
2026-03-23	50.13	50.20	48.59	49.75	-0.76%	2,214,400
2026-03-20	50.80	51.88	49.98	50.13	-0.79%	2,871,100
2026-03-19	49.85	50.80	48.20	50.53	+0.70%	1,584,300
2026-03-18	50.58	52.25	49.99	50.18	-3.78%	2,126,200
2026-03-17	51.11	52.94	51.11	52.15	+1.68%	918,700
2026-03-16	51.02	52.24	50.94	51.29	+1.52%	1,237,600
2026-03-13	51.19	51.85	50.36	50.52	-1.31%	1,349,200
2026-03-12	51.92	52.45	50.71	51.19	-1.65%	983,100
2026-03-11	52.00	52.40	50.83	52.05	-1.29%	1,466,100
2026-03-10	52.65	53.07	51.85	52.73	+1.17%	1,531,300
2026-03-09	51.00	52.17	50.01	52.12	+3.19%	1,269,000
2026-03-06	51.52	51.64	50.44	50.51	-2.11%	1,449,100
2026-03-05	51.90	52.45	50.78	51.60	-1.83%	3,231,700
2026-03-04	53.15	54.20	52.15	52.56	-0.40%	1,375,900
2026-03-03	53.25	53.25	51.74	52.77	-3.72%	1,947,600
2026-03-02	53.51	54.91	52.72	54.81	+0.02%	983,700
2026-02-27	55.99	56.04	54.37	54.80	-2.25%	2,546,200
2026-02-26	54.62	56.64	54.62	56.06	+2.82%	3,161,400
2026-02-25	54.51	55.50	54.24	54.52	-0.05%	1,715,900
2026-02-24	54.35	55.23	54.11	54.55	+0.55%	1,582,800
2026-02-23	53.89	54.58	53.58	54.25	+0.26%	1,547,600
2026-02-20	53.61	54.45	52.82	54.11	-0.04%	1,271,500
2026-02-19	53.17	54.21	52.89	54.13	+1.54%	761,200
2026-02-18	54.09	54.25	53.24	53.31	-1.31%	1,660,000
2026-02-17	52.79	54.28	52.32	54.02	+2.84%	1,406,100
2026-02-13	52.94	53.07	51.91	52.53	-1.48%	2,471,600
2026-02-12	53.28	55.25	52.31	53.32	+0.23%	2,625,500
2026-02-11	51.05	53.40	50.21	53.20	+2.45%	2,082,900
2026-02-10	53.27	53.47	51.70	51.93	-1.63%	2,161,600
2026-02-09	52.12	53.02	51.36	52.79	+1.66%	2,082,100
2026-02-06	50.95	52.02	49.86	51.93	+2.83%	3,706,100
2026-02-05	48.67	50.52	48.13	50.50	+5.12%	2,537,700
2026-02-04	48.17	48.92	47.29	48.04	-0.27%	1,112,400
2026-02-03	47.65	48.21	46.94	48.17	+2.27%	2,351,500
2026-02-02	47.54	47.79	46.84	47.10	-0.86%	1,284,900
2026-01-30	48.64	48.95	47.32	47.51	-3.02%	1,317,300
2026-01-29	49.16	50.09	48.92	48.99	+0.29%	2,172,700
2026-01-28	50.60	50.82	48.64	48.85	-3.32%	1,116,600
2026-01-27	50.39	50.89	49.93	50.53	+0.74%	788,200
2026-01-26	50.09	50.37	49.53	50.16	-0.24%	600,600
2026-01-23	50.11	50.34	49.70	50.28	+0.44%	884,200
2026-01-22	50.25	50.91	50.01	50.06	+0.52%	1,264,800
2026-01-21	49.12	50.49	48.95	49.80	+2.36%	923,600
2026-01-20	49.58	50.16	48.49	48.65	-0.80%	1,860,300
2026-01-16	48.17	49.13	48.12	49.04	+1.91%	1,244,300
2026-01-15	49.41	49.63	48.02	48.12	-2.49%	1,561,800
2026-01-14	49.00	49.71	48.15	49.35	+0.71%	1,400,400
2026-01-13	50.08	50.19	48.97	49.00	-2.74%	1,129,100
2026-01-12	49.59	50.49	49.59	50.38	+1.94%	1,395,200
2026-01-09	50.93	51.27	49.34	49.42	-2.96%	1,653,100
2026-01-08	50.22	51.46	49.90	50.93	+2.27%	2,552,000
2026-01-07	50.50	50.95	49.62	49.80	-2.16%	2,052,200
2026-01-06	49.10	51.06	48.86	50.90	+4.82%	2,406,600
2026-01-05	47.89	48.80	47.40	48.56	+1.19%	1,033,000
2026-01-02	47.72	48.71	47.64	47.99	+2.00%	1,441,600
2025-12-31	47.00	47.32	46.77	47.05	+0.15%	953,500
2025-12-30	47.99	48.13	46.87	46.98	-2.83%	1,281,100
2025-12-29	47.82	48.41	47.54	48.35	-0.27%	1,360,400
2025-12-26	48.61	49.10	48.45	48.48	-0.27%	386,400
2025-12-24	48.59	48.81	48.48	48.61	-0.61%	354,300
2025-12-23	48.60	48.96	48.06	48.91	+0.51%	1,093,300
2025-12-22	48.98	49.00	48.36	48.66	-0.94%	2,203,500
2025-12-19	48.58	49.49	48.36	49.12	+1.74%	1,667,900
2025-12-18	47.84	48.85	47.48	48.28	+1.47%	1,515,800
2025-12-17	48.51	48.78	47.45	47.58	-0.46%	1,927,000
2025-12-16	47.34	47.92	47.01	47.80	+0.06%	1,293,500
2025-12-15	48.06	48.22	47.35	47.77	-0.44%	1,310,200
2025-12-12	48.00	48.80	47.95	47.98	+0.21%	740,800
2025-12-11	48.39	48.51	47.83	47.88	-1.60%	1,185,800
2025-12-10	47.74	48.72	46.10	48.66	+2.49%	1,098,000
2025-12-09	46.75	47.64	46.21	47.48	+0.79%	1,667,800
2025-12-08	47.32	47.75	46.93	47.11	-1.65%	755,000
2025-12-05	47.20	47.97	46.36	47.90	+1.48%	1,045,400
2025-12-04	47.50	47.69	46.96	47.20	-0.17%	881,700
2025-12-03	47.02	47.76	46.84	47.28	+0.15%	1,180,100
2025-12-02	46.42	47.24	46.15	47.21	+1.11%	1,198,900
2025-12-01	46.10	47.01	45.44	46.69	+1.28%	1,240,900
2025-11-28	46.56	46.70	45.97	46.10	-0.99%	562,300
2025-11-26	46.25	46.77	45.85	46.56	+0.76%	1,527,600
2025-11-25	45.50	46.67	45.39	46.21	+1.81%	1,947,800
2025-11-24	44.48	45.55	44.41	45.39	+3.35%	2,091,200
2025-11-21	44.00	44.20	42.56	43.92	-0.63%	2,610,100
2025-11-20	44.12	44.78	44.05	44.20	+0.27%	1,601,600
2025-11-19	44.71	44.76	43.44	44.08	-2.52%	1,279,800
2025-11-18	43.90	45.35	42.82	45.22	+0.62%	1,774,600
2025-11-17	41.84	45.59	41.73	44.94	+2.60%	3,255,700
2025-11-14	44.67	44.86	43.77	43.80	-2.65%	2,663,500
2025-11-13	45.44	45.70	44.72	44.99	-1.01%	3,842,100
2025-11-12	45.55	45.90	45.21	45.45	+0.55%	2,867,600
2025-11-11	44.00	45.22	43.30	45.20	+1.32%	2,322,900
2025-11-10	42.46	44.92	42.37	44.61	+8.62%	5,002,200
2025-11-07	40.25	41.09	39.90	41.07	+2.04%	1,187,400
2025-11-06	41.30	41.30	40.02	40.25	-1.18%	1,186,100
2025-11-05	40.32	40.76	39.82	40.73	+1.37%	2,114,800
2025-11-04	39.99	40.80	39.09	40.18	+1.46%	2,378,300

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+16.41%). Worst month: Jun (-5.24%). Based on 2 years of daily data (2025–2026).

Jan-1.18%
Feb+14.53%
Mar-3.17%
Apr-3.82%
May-4.70%
Jun-5.24%
Jul-3.01%
Aug+14.50%
Sep-1.27%
Oct+5.83%
Nov+16.41%
Dec+0.77%

FAQ · from the current price data · as of 2026-11-02

Quick answers

What is Huazhu Group Ltd's (HTHT) latest close?

48.44 on 2026-11-02, from the Closelook data lake's daily price record.

What is HTHT's 52-week high and low?

56.64 high and 38.47 low over the trailing 52 weeks, as of 2026-11-02.

What is Huazhu Group Ltd's strongest and weakest month historically?

Historically, HTHT's strongest calendar month has been Nov (average +16.41%) and its weakest Jun (average -5.24%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 460 daily bars in the Closelook data lake.

What is Huazhu Group Ltd's Closelooknet score?

59 out of 100 (momentum 56 · quality 72 · valuation 66), as of 2026-11-01. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on HTHT?

Recovery attempt under the 200-day: Trades +6.4% vs the 50-day and +2.6% vs the 200-day average, 13.6% below the 52-week high and +30.1% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is HTHT above its 50-day and 200-day moving averages?

Huazhu Group Ltd trades 6.4% above its 50-day and 2.6% above its 200-day moving average (5.6% above its 20-day). As of 2026-10-30.