H World Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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