Huazhu Group Stock Price History

HTHT Stock  USD 45.39  1.47  3.35%   
If you're considering investing in Huazhu Stock, it is important to understand the factors that can impact its price. As of today, the current price of Huazhu stands at 45.39, as last reported on the 24th of November, with the highest price reaching 45.55 and the lowest price hitting 44.41 during the day. Huazhu appears to be very steady, given 3 months investment horizon. Huazhu Group holds Efficiency (Sharpe) Ratio of 0.21, which attests that the entity had a 0.21 % return per unit of standard deviation over the last 3 months. We have found twenty-eight technical indicators for Huazhu Group, which you can use to evaluate the volatility of the firm. Please utilize Huazhu's market risk adjusted performance of 1.57, and Risk Adjusted Performance of 0.1465 to validate if our risk estimates are consistent with your expectations.
Huazhu Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.212

Best PortfolioBest Equity
Good Returns
Average Returns
Small ReturnsHTHT
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 1.85
  actual daily
16
84% of assets are more volatile

Expected Return

 0.39
  actual daily
7
93% of assets have higher returns

Risk-Adjusted Return

 0.21
  actual daily
16
84% of assets perform better
Based on monthly moving average Huazhu is performing at about 16% 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.

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 PriceNovember 12, 202545.45
Lowest PriceSeptember 4, 202535.62

Huazhu November 24, 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 1.29 
Huazhu Accumulation Distribution 52,331 
Huazhu Price Rate Of Daily Change 1.03 
Huazhu Price Action Indicator 1.15 

Huazhu November 24, 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

OpenHighLowCloseVolume
11/24/2025
 44.48  45.55  44.41  45.39  2,090,926 
11/21/2025
 44.00  44.20  42.56  43.92  2,610,058 
11/20/2025
 44.12  44.78  44.05  44.20  1,602,028 
11/19/2025
 44.71  44.76  43.44  44.08  1,279,778 
11/18/2025
 43.90  45.35  42.82  45.22  1,774,679 
11/17/2025
 41.84  45.59  41.73  44.94  3,255,876 
11/14/2025
 44.67  44.86  43.77  43.80  2,653,554 
11/13/2025
 45.44  45.70  44.72  44.99  3,842,121 
11/12/2025
 45.55  45.90  45.21  45.45  2,867,560 
11/11/2025
 44.00  45.22  43.30  45.20  2,322,955 
11/10/2025
 42.46  44.92  42.37  44.61  5,001,432 
11/07/2025
 40.25  41.09  39.90  41.07  1,187,378 
11/06/2025
 41.30  41.30  40.02  40.25  1,186,113 
11/05/2025
 40.32  40.76  39.82  40.73  2,114,754 
11/04/2025
 39.99  40.80  39.09  40.18  2,378,316 
11/03/2025
 38.75  39.87  38.47  39.60  2,151,879 
10/31/2025
 38.66  38.78  38.06  38.60  636,839 
10/30/2025
 37.77  39.10  37.60  38.75  1,788,116 
10/29/2025
 38.07  38.84  37.96  38.29  1,032,582 
10/28/2025
 38.82  38.82  38.12  38.25  1,146,847 
10/27/2025
 39.35  39.42  38.68  38.74  1,256,896 
10/24/2025
 38.75  38.96  38.31  38.61  719,473 
10/23/2025
 38.94  39.02  38.65  38.70  683,128 
10/22/2025
 38.50  38.74  38.27  38.53  1,077,578 
10/21/2025
 38.47  38.55  38.10  38.30  653,376 
10/20/2025
 38.33  38.53  37.79  38.50  1,074,192 
10/17/2025
 37.26  38.09  37.09  37.79  2,256,667 
10/16/2025
 36.99  37.40  36.75  37.19  712,211 
10/15/2025
 37.40  37.66  36.94  36.99  641,164 
10/14/2025
 36.70  37.35  36.56  37.07  943,746 
10/13/2025
 37.71  37.99  37.28  37.31  1,378,610 
10/10/2025
 37.78  38.39  36.76  37.18  1,968,641 
10/09/2025
 38.12  38.42  37.39  37.42  2,086,580 
10/08/2025
 38.62  38.79  37.63  37.78  1,948,579 
10/07/2025
 38.13  38.39  37.88  38.06  927,862 
10/06/2025
 37.53  38.66  37.53  38.31  1,686,268 
10/03/2025
 38.94  39.03  38.18  38.50  2,400,818 
10/02/2025
 39.18  39.34  38.87  39.05  1,496,925 
10/01/2025
 39.24  39.70  38.72  39.28  1,668,644 
09/30/2025
 39.82  39.91  38.56  39.11  2,329,317 
09/29/2025
 40.19  40.56  39.51  39.82  1,678,925 
09/26/2025
 39.23  39.68  38.98  39.23  2,510,977 
09/25/2025
 39.90  39.97  38.98  39.15  3,077,308 
09/24/2025
 39.00  40.26  38.82  39.97  4,799,379 
09/23/2025
 38.30  38.96  37.91  38.25  3,018,621 
09/22/2025
 38.46  39.09  38.46  38.78  2,120,873 
09/19/2025
 38.50  38.98  38.25  38.78  1,601,286 
09/18/2025
 37.75  38.41  37.75  38.09  1,298,011 
09/17/2025
 37.50  38.69  37.50  38.22  4,575,331 
09/16/2025
 36.68  37.69  36.68  37.09  1,340,190 
09/15/2025
 37.31  37.49  36.56  36.83  2,040,243 
09/12/2025
 36.92  37.39  36.54  37.16  1,515,165 
09/11/2025
 37.39  37.53  36.78  36.94  1,565,965 
09/10/2025
 36.88  37.35  36.48  37.07  1,428,130 
09/09/2025
 37.19  37.60  36.83  37.21  1,693,392 
09/08/2025
 37.20  37.54  36.77  37.44  3,190,032 
09/05/2025
 36.02  37.01  35.85  36.80  1,928,541 
09/04/2025
 35.67  35.91  35.57  35.62  893,188 
09/03/2025
 35.63  35.89  35.26  35.86  1,525,231 
09/02/2025
 35.89  36.42  35.85  36.00  1,590,427 
08/29/2025
 36.71  36.78  35.96  36.07  3,704,852 

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
H World Group Limited, together with its subsidiaries, develops leased and owned, manachised, and franchised hotels primarily in the Peoples Republic of China. H World Group Limited was founded in 2005 and is headquartered in Shanghai, the Peoples Republic of China. H World operates under Lodging classification in the United States and is traded on NASDAQ Exchange. It employs 24384 people.

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 Global Markets Map Now

   

Global Markets Map

Get a quick overview of global market snapshot using zoomable world map. Drill down to check world indexes
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.