H World Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 13, 2026	39.56	39.56	38.66	38.88	38.88	-0.87%	1,063,833
Jan 12, 2026	38.90	39.22	38.50	39.22	39.22	-1.31%	2,613,212
Jan 9, 2026	39.46	40.08	39.46	39.74	39.74	1.33%	2,735,906
Jan 8, 2026	39.02	39.38	38.96	39.22	39.22	-0.20%	1,411,900
Jan 7, 2026	39.54	40.08	38.96	39.30	39.30	2.34%	4,049,476
Jan 6, 2026	37.64	38.40	37.48	38.40	38.40	4.12%	1,564,422
Jan 5, 2026	37.40	37.88	36.64	36.88	36.88	-1.07%	1,388,376
Jan 2, 2026	36.50	37.28	36.50	37.28	37.28	1.03%	603,338
Dec 31, 2025	36.88	36.98	36.28	36.90	36.90	-1.18%	1,097,974
Dec 30, 2025	37.40	37.62	37.16	37.34	37.34	0.92%	436,714
Dec 29, 2025	38.00	38.02	36.94	37.00	37.00	-2.43%	610,500
Dec 24, 2025	37.84	38.34	37.82	37.92	37.92	0.53%	158,224
Dec 23, 2025	38.64	38.64	37.64	37.72	37.72	-2.38%	1,152,364
Dec 22, 2025	38.58	38.64	38.16	38.64	38.64	1.68%	1,384,350
Dec 19, 2025	37.60	38.10	37.36	38.00	38.00	1.39%	2,399,600
Dec 18, 2025	37.46	37.48	36.88	37.48	37.48	0.11%	1,945,377
Dec 17, 2025	36.96	37.60	36.94	37.44	37.44	1.91%	1,635,080
Dec 16, 2025	37.16	37.16	36.56	36.74	36.74	-1.13%	925,913
Dec 15, 2025	38.38	38.38	37.16	37.16	37.16	-1.43%	1,018,815
Dec 12, 2025	37.56	37.80	37.28	37.70	37.70	0.91%	653,422
Dec 11, 2025	37.88	37.90	37.34	37.36	37.36	0.92%	1,050,700
Dec 10, 2025	37.04	37.44	36.62	37.02	37.02	1.37%	2,250,801
Dec 9, 2025	37.06	37.06	36.26	36.52	36.52	-1.08%	1,334,600
Dec 8, 2025	37.00	37.58	36.72	36.92	36.92	-0.16%	1,178,010
Dec 5, 2025	37.22	37.22	36.52	36.98	36.98	-0.75%	1,677,624
Dec 4, 2025	37.14	37.26	36.64	37.26	37.26	0.70%	1,532,400
Dec 3, 2025	37.10	37.12	36.66	37.00	37.00	0.71%	1,537,987
Dec 2, 2025	38.66	38.66	36.34	36.74	36.74	1.10%	1,673,500
Dec 1, 2025	36.44	36.58	36.14	36.34	36.34	-0.22%	871,900
Nov 28, 2025	36.36	36.70	36.10	36.42	36.42	0.83%	834,400
Nov 27, 2025	36.00	36.34	35.84	36.12	36.12	0.33%	1,785,550
Nov 26, 2025	35.88	36.44	35.88	36.00	36.00	1.93%	2,907,733
Nov 25, 2025	35.08	35.68	35.08	35.32	35.32	1.55%	2,103,950
Nov 24, 2025	34.16	34.78	34.02	34.78	34.78	2.23%	1,167,841
Nov 21, 2025	34.16	34.46	33.84	34.02	34.02	-1.45%	2,913,400
Nov 20, 2025	34.50	34.98	34.26	34.52	34.52	-0.35%	1,158,169
Nov 19, 2025	34.58	34.98	34.32	34.64	34.64	1.58%	2,194,620
Nov 18, 2025	34.62	35.00	33.88	34.10	34.10	-0.70%	1,657,081
Nov 17, 2025	34.96	34.96	33.82	34.34	34.34	-1.77%	1,964,919
Nov 14, 2025	35.40	35.40	34.76	34.96	34.96	-1.19%	641,469
Nov 13, 2025	35.34	35.42	34.94	35.38	35.38	-	1,693,800
Nov 12, 2025	34.98	35.40	34.72	35.38	35.38	3.51%	3,497,577
Nov 11, 2025	34.38	35.00	33.64	34.18	34.18	3.45%	3,545,900
Nov 10, 2025	31.84	33.12	31.80	33.04	33.04	5.56%	2,886,260
Nov 7, 2025	31.80	31.80	31.12	31.30	31.30	-1.57%	692,900