H World Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	39.10	39.64	39.04	39.60	39.60	3.07%	1,531,800
Mar 26, 2026	39.50	39.60	38.28	38.42	38.42	-3.85%	3,937,400
Mar 25, 2026	39.84	40.74	39.50	39.96	39.96	0.40%	1,155,400
Mar 24, 2026	38.82	39.80	38.00	39.80	39.80	2.52%	3,119,574
Mar 23, 2026	40.40	40.40	38.20	38.82	38.82	-4.38%	4,493,609
Mar 20, 2026	40.46	41.04	40.04	40.60	40.60	0.35%	5,850,382
Mar 19, 2026	41.00	42.00	40.14	40.46	40.46	-4.12%	4,141,800
Mar 18, 2026	41.30	42.38	40.78	42.20	42.20	3.43%	2,012,923
Mar 17, 2026	39.96	41.26	39.96	40.80	40.80	1.04%	3,112,077
Mar 16, 2026	39.88	40.52	39.20	40.38	40.38	0.75%	2,865,370
Mar 13, 2026	39.84	40.76	39.84	40.08	40.08	-2.10%	1,914,840
Mar 12, 2026	39.60	41.30	39.60	40.94	40.94	-0.92%	1,870,589
Mar 11, 2026	41.50	41.92	41.30	41.32	41.32	-0.43%	1,531,947
Mar 10, 2026	41.18	42.00	40.44	41.50	41.50	4.27%	3,183,720
Mar 9, 2026	41.02	41.02	39.30	39.80	39.80	-2.97%	3,161,700
Mar 6, 2026	40.40	41.14	40.40	41.02	41.02	0.20%	1,014,301
Mar 5, 2026	41.52	41.86	40.86	40.94	40.94	-0.15%	1,140,588
Mar 4, 2026	41.00	42.02	40.56	41.00	41.00	-2.47%	3,245,558
Mar 3, 2026	42.24	43.94	41.72	42.04	42.04	-1.73%	2,085,004
Mar 2, 2026	43.00	43.30	42.34	42.78	42.78	-2.11%	1,322,300
Feb 27, 2026	43.80	44.26	43.36	43.70	43.70	1.49%	3,628,066
Feb 26, 2026	42.50	43.50	42.50	43.06	43.06	0.70%	3,170,171
Feb 25, 2026	42.50	43.00	42.28	42.76	42.76	0.42%	1,714,330
Feb 24, 2026	42.20	42.58	41.84	42.58	42.58	0.90%	1,707,713
Feb 23, 2026	42.26	42.46	41.56	42.20	42.20	1.59%	1,182,346
Feb 20, 2026	43.70	43.70	41.32	41.54	41.54	-0.43%	1,796,240
Feb 16, 2026	41.74	41.74	40.96	41.72	41.72	-	723,501
Feb 13, 2026	41.30	41.88	41.24	41.72	41.72	0.72%	1,205,500
Feb 12, 2026	41.20	41.50	40.74	41.42	41.42	1.32%	1,830,523
Feb 11, 2026	40.60	41.74	40.50	40.88	40.88	-1.49%	2,457,837
Feb 10, 2026	40.80	41.78	40.76	41.50	41.50	1.42%	1,491,910
Feb 9, 2026	40.40	41.08	40.36	40.92	40.92	1.89%	1,941,700
Feb 6, 2026	39.00	40.18	38.92	40.16	40.16	4.31%	3,197,551
Feb 5, 2026	37.60	38.60	37.60	38.50	38.50	2.01%	1,565,590
Feb 4, 2026	37.16	38.18	37.10	37.74	37.74	1.56%	2,762,622
Feb 3, 2026	36.84	37.28	36.52	37.16	37.16	1.09%	2,769,010
Feb 2, 2026	37.68	37.68	36.38	36.76	36.76	-3.97%	2,801,000
Jan 30, 2026	38.12	38.78	38.00	38.28	38.28	-0.10%	2,036,328
Jan 29, 2026	38.50	38.56	37.30	38.32	38.32	-3.04%	3,376,171
Jan 28, 2026	39.16	39.60	39.04	39.52	39.52	0.82%	1,619,984
Jan 27, 2026	39.00	39.46	38.90	39.20	39.20	0.26%	512,595
Jan 26, 2026	38.74	39.36	38.74	39.10	39.10	-0.81%	2,471,700
Jan 23, 2026	38.82	39.42	38.82	39.42	39.42	0.97%	1,275,200
Jan 22, 2026	38.60	39.28	38.60	39.04	39.04	1.46%	743,082
Jan 21, 2026	38.20	39.16	38.14	38.48	38.48	-1.94%	3,072,572
Jan 20, 2026	38.28	39.30	38.28	39.24	39.24	0.77%	3,174,800
Jan 19, 2026	37.74	39.06	37.70	38.94	38.94	3.29%	2,056,093
Jan 16, 2026	37.86	38.08	37.50	37.70	37.70	-2.23%	2,938,900
Jan 15, 2026	38.46	38.56	37.90	38.56	38.56	0.26%	891,000
Jan 14, 2026	38.90	38.90	38.06	38.46	38.46	-1.08%	1,300,791