H World Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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