H World Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	38.74	38.74	37.80	38.00	38.00	-1.50%	2,023,300
Aug 21, 2026	38.80	39.24	38.48	38.58	38.58	0.78%	2,213,625
Aug 20, 2026	38.36	39.48	38.02	38.28	38.28	4.65%	5,499,100
Aug 19, 2026	36.10	36.72	36.00	36.58	36.58	0.77%	3,492,416
Aug 18, 2026	36.44	36.44	35.28	36.30	36.30	11.08%	6,404,107
Aug 17, 2026	32.54	33.00	31.82	32.68	32.68	1.49%	2,786,928
Aug 14, 2026	32.06	32.30	31.20	32.20	32.20	-1.17%	3,038,300
Aug 13, 2026	32.56	32.58	32.10	32.58	32.58	0.37%	1,753,206
Aug 12, 2026	32.76	32.76	32.20	32.46	32.46	-2.46%	3,002,394
Aug 11, 2026	33.46	33.76	33.28	33.28	33.28	0.67%	1,795,800
Aug 10, 2026	33.30	33.30	32.42	33.06	33.06	-0.54%	1,545,500
Aug 7, 2026	33.38	33.68	33.18	33.24	33.24	0.36%	910,719
Aug 6, 2026	33.42	33.42	32.94	33.12	33.12	0.91%	1,282,095
Aug 5, 2026	32.90	32.90	32.54	32.82	32.82	-0.67%	1,441,500
Aug 4, 2026	33.74	33.74	32.94	33.04	33.04	-1.43%	1,284,300
Aug 3, 2026	33.54	33.86	33.26	33.52	33.52	0.72%	1,627,970
Jul 31, 2026	33.94	33.94	33.00	33.28	33.28	-1.89%	3,347,300
Jul 30, 2026	34.40	34.40	33.62	33.92	33.92	-	1,624,800
Jul 29, 2026	33.38	34.10	33.38	33.92	33.92	2.48%	1,516,203
Jul 28, 2026	33.40	33.40	32.84	33.10	33.10	2.03%	1,075,937
Jul 27, 2026	32.06	33.26	32.06	32.44	32.44	1.57%	1,885,620
Jul 24, 2026	32.28	32.28	31.54	31.94	31.94	-0.99%	3,362,220
Jul 23, 2026	32.06	32.44	31.78	32.26	32.26	1.19%	4,182,000
Jul 22, 2026	32.72	32.72	31.38	31.88	31.88	-2.80%	4,634,600
Jul 21, 2026	33.26	33.26	32.36	32.80	32.80	-1.32%	2,147,500
Jul 20, 2026	33.40	33.40	32.46	33.24	33.24	-0.48%	1,728,500
Jul 17, 2026	33.62	33.62	33.02	33.40	33.40	-0.36%	2,697,900
Jul 16, 2026	33.28	33.92	33.14	33.52	33.52	2.63%	1,220,600
Jul 15, 2026	32.20	32.70	32.02	32.66	32.66	1.05%	1,206,148
Jul 14, 2026	32.26	32.40	31.04	32.32	32.32	-0.12%	2,516,897
Jul 13, 2026	32.52	32.52	31.86	32.36	32.36	0.56%	1,328,813
Jul 10, 2026	32.10	33.42	31.88	32.18	32.18	0.25%	2,767,300
Jul 9, 2026	32.22	33.06	31.54	32.10	32.10	-3.72%	6,188,100
Jul 8, 2026	32.66	33.42	32.66	33.34	33.34	1.89%	1,313,750
Jul 7, 2026	32.22	33.18	32.22	32.72	32.72	-2.62%	4,071,861
Jul 6, 2026	33.00	33.66	32.86	33.60	33.60	0.12%	946,732
Jul 3, 2026	33.52	33.84	33.16	33.56	33.56	0.84%	1,675,730
Jul 2, 2026	33.24	33.54	32.92	33.28	33.28	-0.24%	2,819,860
Jun 30, 2026	34.24	34.24	32.92	33.36	33.36	-0.66%	2,131,390
Jun 29, 2026	33.32	34.00	32.42	33.58	33.58	3.58%	2,771,890
Jun 26, 2026	32.10	32.52	32.00	32.42	32.42	1.95%	3,379,630
Jun 25, 2026	32.42	32.68	31.78	31.80	31.80	-3.05%	5,076,474
Jun 24, 2026	33.28	33.80	32.40	32.80	32.80	1.49%	3,892,130
Jun 23, 2026	32.92	33.20	32.16	32.32	32.32	-1.40%	2,290,900
Jun 22, 2026	33.36	33.62	32.66	32.78	32.78	-2.73%	1,432,150
Jun 18, 2026	33.86	35.18	33.38	33.70	33.70	-0.47%	3,627,700
Jun 17, 2026	34.32	34.32	33.70	33.86	33.86	-2.36%	1,235,500
Jun 16, 2026	35.06	36.00	34.58	34.68	34.68	-1.08%	1,323,400
Jun 15, 2026	36.78	36.78	34.82	35.06	35.06	-1.52%	2,202,891
Jun 12, 2026	35.48	35.64	35.04	35.60	35.60	2.48%	2,172,350