H World Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	43.50	43.58	42.86	43.28	-	0.32%	1,068,500
Apr 17, 2026	42.62	43.26	42.62	43.14	43.14	1.70%	2,217,226
Apr 16, 2026	41.62	42.48	41.50	42.42	42.42	4.43%	1,974,693
Apr 15, 2026	40.60	41.00	40.36	40.62	40.62	-0.93%	2,440,072
Apr 14, 2026	41.06	41.28	40.80	41.00	41.00	0.34%	3,790,853
Apr 13, 2026	42.04	42.04	40.42	40.86	40.86	-2.81%	1,348,400
Apr 10, 2026	42.04	42.60	41.68	42.04	42.04	-	12,617,800
Apr 9, 2026	41.70	42.34	41.68	42.04	42.04	0.43%	1,059,800
Apr 8, 2026	41.70	42.26	41.50	41.86	41.86	2.85%	2,266,356
Apr 2, 2026	41.40	41.40	40.08	40.70	40.70	2.16%	1,541,590
Apr 1, 2026	39.94	40.08	39.62	39.84	39.84	1.89%	2,245,500
Mar 31, 2026	38.36	39.28	38.34	39.10	39.10	1.93%	2,559,416
Mar 30, 2026	38.80	38.80	37.82	38.36	38.36	-3.13%	2,558,000
Mar 27, 2026	39.10	39.64	39.04	39.60	39.60	3.07%	1,531,800
Mar 26, 2026	39.50	39.60	38.28	38.42	38.42	-3.85%	3,937,400
Mar 25, 2026	39.84	40.74	39.50	39.96	39.96	0.40%	1,155,400
Mar 24, 2026	38.82	39.80	38.00	39.80	39.80	2.52%	3,119,574
Mar 23, 2026	40.40	40.40	38.20	38.82	38.82	-4.38%	4,493,609
Mar 20, 2026	40.46	41.04	40.04	40.60	40.60	0.35%	5,850,382
Mar 19, 2026	41.00	42.00	40.14	40.46	40.46	-4.12%	4,141,800
Mar 18, 2026	41.30	42.38	40.78	42.20	42.20	3.43%	2,012,923
Mar 17, 2026	39.96	41.26	39.96	40.80	40.80	1.04%	3,112,077
Mar 16, 2026	39.88	40.52	39.20	40.38	40.38	0.75%	2,865,370
Mar 13, 2026	39.84	40.76	39.84	40.08	40.08	-2.10%	1,914,840
Mar 12, 2026	39.60	41.30	39.60	40.94	40.94	-0.92%	1,870,589
Mar 11, 2026	41.50	41.92	41.30	41.32	41.32	-0.43%	1,531,947
Mar 10, 2026	41.18	42.00	40.44	41.50	41.50	4.27%	3,183,720
Mar 9, 2026	41.02	41.02	39.30	39.80	39.80	-2.97%	3,161,700
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