Huazhu Group Stock Price History

HTHT Stock  USD 33.97  0.02  0.06%   
Below is the normalized historical share price chart for Huazhu Group extending back to March 26, 2010. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Huazhu stands at 33.97, as last reported on the 9th of July, with the highest price reaching 34.20 and the lowest price hitting 33.35 during the day.
IPO Date
26th of March 2010
200 Day MA
35.1134
50 Day MA
35.1764
Beta
0.465
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Huazhu Stock, it is important to understand the factors that can impact its price. Currently, Huazhu Group is very steady. Huazhu Group holds Efficiency (Sharpe) Ratio of 0.074, which attests that the entity had a 0.074 % return per unit of standard deviation over the last 3 months. We have found twenty-two technical indicators for Huazhu Group, which you can use to evaluate the volatility of the firm. Please check out Huazhu's market risk adjusted performance of (0.07), and Risk Adjusted Performance of (0.04) to validate if the risk estimate we provide is consistent with the expected return of 0.12%.
At this time, Huazhu's Total Stockholder Equity is comparatively stable compared to the past year. Liabilities And Stockholders Equity is likely to gain to about 65.7 B in 2025, whereas Treasury Stock is likely to drop (129.2 M) in 2025. . Huazhu Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.074

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskHTHTHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 1.65
  actual daily
14
86% of assets are more volatile

Expected Return

 0.12
  actual daily
2
98% of assets have higher returns

Risk-Adjusted Return

 0.07
  actual daily
5
95% of assets perform better
Based on monthly moving average Huazhu is performing at about 5% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Huazhu by adding it to a well-diversified portfolio.
Price Book
7.1151
Enterprise Value Ebitda
14.4955
Price Sales
0.434
Shares Float
1.9 B
Dividend Share
11.679

Huazhu Stock Price History Chart

There are several ways to analyze Huazhu Stock price data. The simplest method is using a basic Huazhu candlestick price chart, which shows Huazhu price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceMay 12, 202537.95
Lowest PriceApril 10, 202531.82

Huazhu July 9, 2025 Stock Price Synopsis

Various analyses of Huazhu's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Huazhu Stock. It can be used to describe the percentage change in the price of Huazhu from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Huazhu Stock.
Huazhu Price Daily Balance Of Power 0.02 
Huazhu Accumulation Distribution 43,823 
Huazhu Price Rate Of Daily Change 1.00 
Huazhu Price Action Indicator 0.20 

Huazhu July 9, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Huazhu Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Huazhu intraday prices and daily technical indicators to check the level of noise trading in Huazhu Stock and then apply it to test your longer-term investment strategies against Huazhu.

Huazhu Stock Price History Data

The price series of Huazhu for the period between Thu, Apr 10, 2025 and Wed, Jul 9, 2025 has a statistical range of 8.1 with a coefficient of variation of 4.58. Under current investment horizon, the daily prices are spread out with arithmetic mean of 34.82. The median price for the last 90 days is 34.91. The company completed 4:1 stock split on 25th of May 2018. Huazhu Group completed dividends distribution on 2025-04-09.
OpenHighLowCloseVolume
07/08/2025
 34.14  34.20  33.35  33.97  1,763,248 
07/07/2025
 33.23  34.18  33.05  33.95  1,508,221 
07/03/2025
 33.07  33.49  32.71  33.23  1,081,548 
07/02/2025 33.16  33.82  32.87  33.31  1,507,763 
07/01/2025
 33.79  34.06  33.07  33.43  1,102,781 
06/30/2025
 33.68  34.05  33.06  33.92  1,103,679 
06/27/2025 34.14  34.53  33.88  34.23  1,839,990 
06/26/2025
 34.28  34.47  33.75  34.28  1,974,374 
06/25/2025
 34.30  34.55  33.82  34.05  612,558 
06/24/2025
 34.73  35.18  34.51  34.55  887,125 
06/23/2025
 33.30  34.24  33.17  34.21  733,691 
06/20/2025
 33.50  34.00  33.14  33.39  1,497,762 
06/18/2025
 34.00  34.84  33.20  33.32  1,373,973 
06/17/2025
 33.58  33.94  33.18  33.80  1,486,879 
06/16/2025
 33.63  34.08  33.46  34.00  1,358,464 
06/13/2025
 33.86  33.95  33.24  33.30  1,698,180 
06/12/2025
 34.81  34.98  34.28  34.39  1,566,222 
06/11/2025 35.50  35.78  34.75  34.86  1,279,955 
06/10/2025
 35.22  35.67  34.69  35.26  1,487,273 
06/09/2025
 35.10  35.10  34.72  34.91  1,391,374 
06/06/2025
 35.59  35.81  34.25  35.10  1,722,088 
06/05/2025 35.56  36.11  35.48  35.81  918,355 
06/04/2025
 35.14  35.67  34.92  35.39  1,505,239 
06/03/2025 35.50  35.50  34.89  35.37  1,190,099 
06/02/2025
 34.78  35.65  34.66  35.52  1,135,890 
05/30/2025
 35.34  35.46  34.72  35.27  2,258,684 
05/29/2025
 35.68  36.00  35.42  35.94  1,612,472 
05/28/2025
 36.24  36.24  35.15  35.49  1,561,276 
05/27/2025
 35.90  36.20  35.50  35.87  1,778,594 
05/23/2025
 35.40  36.51  35.23  36.26  2,158,575 
05/22/2025
 35.36  35.73  34.99  35.45  2,674,786 
05/21/2025 35.50  35.64  34.87  35.36  2,554,908 
05/20/2025 36.66  37.19  35.98  36.46  3,542,495 
05/19/2025
 37.16  37.28  36.72  37.11  2,238,601 
05/16/2025
 37.47  37.67  37.00  37.58  1,456,768 
05/15/2025
 37.56  37.56  36.78  37.31  2,647,010 
05/14/2025
 38.00  38.60  37.49  37.80  1,747,391 
05/13/2025
 37.24  38.35  36.41  37.92  1,861,852 
05/12/2025
 37.24  38.37  37.07  37.95  1,749,344 
05/09/2025
 36.53  38.16  36.53  37.59  2,765,245 
05/08/2025 35.94  36.93  35.60  36.81  1,228,884 
05/07/2025
 35.90  36.19  35.29  35.57  998,745 
05/06/2025
 36.36  36.63  36.06  36.37  1,534,804 
05/05/2025
 35.39  36.74  35.39  36.17  1,515,768 
05/02/2025
 35.32  35.70  35.14  35.65  998,374 
05/01/2025
 34.25  34.62  33.95  34.43  1,234,278 
04/30/2025
 34.67  35.14  34.11  34.24  1,656,946 
04/29/2025
 34.59  34.83  34.05  34.22  1,099,934 
04/28/2025
 33.45  34.17  33.45  34.14  1,413,001 
04/25/2025
 34.46  34.54  32.81  33.75  2,310,303 
04/24/2025
 34.65  35.06  34.29  34.53  1,563,952 
04/23/2025
 35.35  36.37  34.95  35.42  2,280,379 
04/22/2025
 34.43  35.02  34.20  34.95  1,680,507 
04/21/2025
 34.43  34.67  33.93  34.45  1,717,926 
04/17/2025
 35.88  35.94  34.31  34.48  2,463,098 
04/16/2025
 35.93  35.93  34.75  35.00  4,230,236 
04/15/2025
 34.22  34.93  33.79  34.91  3,085,511 
04/14/2025
 33.17  34.06  32.43  33.60  3,828,829 
04/11/2025
 32.74  32.90  31.72  32.40  4,894,618 
04/10/2025
 32.01  32.62  30.84  31.82  2,946,182 
04/09/2025
 30.62  32.78  30.20  32.53  4,812,959 

About Huazhu Stock history

Huazhu investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Huazhu is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Huazhu Group will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Huazhu stock prices may prove useful in developing a viable investing in Huazhu
Last ReportedProjected for Next Year
Common Stock Shares Outstanding327.8 M289.1 M
Net Loss-418.5 M-397.6 M

Huazhu Stock Technical Analysis

Huazhu technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Huazhu technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Huazhu trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Portfolio Suggestion Now

   

Portfolio Suggestion

Get suggestions outside of your existing asset allocation including your own model portfolios
All  Next Launch Module

Huazhu Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Huazhu's price direction in advance. Along with the technical and fundamental analysis of Huazhu Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Huazhu to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Additional Tools for Huazhu Stock Analysis

When running Huazhu's price analysis, check to measure Huazhu's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Huazhu is operating at the current time. Most of Huazhu's value examination focuses on studying past and present price action to predict the probability of Huazhu's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Huazhu's price. Additionally, you may evaluate how the addition of Huazhu to your portfolios can decrease your overall portfolio volatility.