H World Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	34.88	35.54	34.50	35.54	35.54	1.31%	3,147,380
May 29, 2026	34.80	35.84	34.70	35.08	35.08	1.86%	1,800,900
May 28, 2026	35.04	35.58	34.10	34.44	34.44	2.44%	3,925,202
May 27, 2026	33.82	33.82	33.16	33.62	33.62	-2.94%	5,226,500
May 26, 2026	35.56	35.56	34.44	34.64	34.64	-3.46%	3,862,500
May 22, 2026	36.64	36.64	35.74	35.88	35.88	0.67%	2,726,258
May 21, 2026	36.22	36.90	35.52	35.64	35.64	-0.83%	2,165,142
May 20, 2026	35.76	36.26	35.42	35.94	35.94	-0.94%	1,197,100
May 19, 2026	36.56	37.18	35.96	36.28	36.28	1.28%	2,558,720
May 18, 2026	35.48	37.68	34.90	35.82	35.82	0.96%	3,232,800
May 15, 2026	36.00	38.96	35.06	35.48	35.48	-2.04%	3,021,201
May 14, 2026	37.18	37.26	36.10	36.22	36.22	-3.41%	3,605,380
May 13, 2026	37.68	38.24	37.18	37.50	37.50	1.24%	2,677,160
May 12, 2026	36.58	37.10	36.58	37.04	37.04	-0.27%	2,953,940
May 11, 2026	37.50	37.60	36.46	37.14	37.14	-2.42%	2,614,100
May 8, 2026	38.36	38.36	37.50	38.06	38.06	-0.78%	5,310,700
May 7, 2026	38.40	38.48	37.76	38.36	38.36	-0.21%	3,058,268
May 6, 2026	38.68	38.74	38.18	38.44	38.44	1.10%	3,483,560
May 5, 2026	38.40	38.40	37.12	38.02	38.02	-3.01%	3,614,000
May 4, 2026	40.00	40.00	39.02	39.20	39.20	-2.00%	1,943,025
Apr 30, 2026	40.10	40.70	39.92	40.00	40.00	-0.20%	2,238,750
Apr 29, 2026	38.80	40.26	38.80	40.08	40.08	6.31%	1,931,870
Apr 28, 2026	39.40	39.40	38.34	38.72	37.70	-3.25%	3,540,814
Apr 27, 2026	41.18	41.18	39.90	40.02	38.97	-2.53%	2,578,748
Apr 24, 2026	40.50	41.34	40.32	41.06	39.98	1.48%	1,473,227
Apr 23, 2026	41.20	41.72	40.34	40.46	39.40	-4.12%	2,988,723
Apr 22, 2026	42.90	42.90	42.00	42.20	41.09	-3.92%	971,567
Apr 21, 2026	43.54	44.18	43.54	43.92	42.76	1.20%	1,193,100
Apr 20, 2026	43.50	43.58	42.86	43.40	42.26	0.60%	1,745,562
Apr 17, 2026	42.62	43.26	42.62	43.14	42.00	1.70%	2,217,226
Apr 16, 2026	41.62	42.48	41.50	42.42	41.30	4.43%	1,974,693
Apr 15, 2026	40.60	41.00	40.36	40.62	39.55	-0.93%	2,440,072
Apr 14, 2026	41.06	41.28	40.80	41.00	39.92	0.34%	3,790,853
Apr 13, 2026	42.04	42.04	40.42	40.86	39.78	-2.81%	1,348,400
Apr 10, 2026	42.04	42.60	41.68	42.04	40.93	-	12,617,800
Apr 9, 2026	41.70	42.34	41.68	42.04	40.93	0.43%	1,059,800
Apr 8, 2026	41.70	42.26	41.50	41.86	40.76	2.85%	2,266,356
Apr 2, 2026	41.40	41.40	40.08	40.70	39.63	2.16%	1,541,590
Apr 1, 2026	39.94	40.08	39.62	39.84	38.79	1.89%	2,245,500
Mar 31, 2026	38.36	39.28	38.34	39.10	38.07	1.93%	2,559,416
Mar 30, 2026	38.80	38.80	37.82	38.36	37.35	-3.13%	2,558,000
Mar 27, 2026	39.10	39.64	39.04	39.60	38.56	3.07%	1,531,800
Mar 26, 2026	39.50	39.60	38.28	38.42	37.41	-3.85%	3,937,400
Mar 25, 2026	39.84	40.74	39.50	39.96	38.91	0.40%	1,155,400
Mar 24, 2026	38.82	39.80	38.00	39.80	38.75	2.52%	3,119,574
Mar 23, 2026	40.40	40.40	38.20	38.82	37.80	-4.38%	4,493,609
Mar 20, 2026	40.46	41.04	40.04	40.60	39.53	0.35%	5,850,382
Mar 19, 2026	41.00	42.00	40.14	40.46	39.40	-4.12%	4,141,800
Mar 18, 2026	41.30	42.38	40.78	42.20	41.09	3.43%	2,012,923
Mar 17, 2026	39.96	41.26	39.96	40.80	39.73	1.04%	3,112,077