H World Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	32.44	33.18	31.98	32.76	32.76	-2.79%	2,338,097
Sep 30, 2026	33.64	33.80	33.50	33.70	33.70	0.42%	1,228,000
Sep 29, 2026	35.06	35.06	33.54	33.56	33.56	0.96%	1,713,800
Sep 28, 2026	33.10	33.46	33.08	33.24	33.24	1.34%	953,600
Sep 25, 2026	32.88	32.88	32.40	32.80	32.80	-1.09%	746,100
Sep 24, 2026	33.62	33.86	33.00	33.16	33.16	-2.18%	1,160,891
Sep 23, 2026	33.82	33.90	33.62	33.90	33.90	0.24%	772,300
Sep 22, 2026	34.20	34.20	33.72	33.82	33.82	-1.11%	1,106,600
Sep 21, 2026	33.90	34.24	33.84	34.20	34.20	1.06%	1,681,310
Sep 18, 2026	34.00	34.10	33.82	33.84	33.84	1.01%	2,939,336
Sep 17, 2026	33.58	33.58	33.24	33.50	33.50	-0.24%	1,176,900
Sep 16, 2026	33.76	33.98	33.36	33.58	33.58	0.18%	782,500
Sep 15, 2026	34.14	34.14	33.52	33.52	33.52	-0.42%	618,600
Sep 14, 2026	32.80	33.82	32.80	33.66	33.66	-0.53%	1,103,562
Sep 11, 2026	34.00	34.00	33.34	33.84	33.84	-1.23%	1,096,900
Sep 10, 2026	34.86	34.86	34.14	34.26	34.26	-0.35%	940,700
Sep 9, 2026	34.88	34.88	34.28	34.38	34.38	-2.33%	1,588,000
Sep 8, 2026	35.56	35.56	35.06	35.20	35.20	-1.01%	1,003,000
Sep 7, 2026	35.64	35.64	35.06	35.56	35.56	-0.67%	930,900
Sep 4, 2026	35.92	36.04	35.58	35.80	35.80	0.45%	1,280,520
Sep 3, 2026	35.92	36.22	35.50	35.64	35.64	-1.22%	762,500
Sep 2, 2026	36.68	36.68	35.68	36.08	36.08	-0.38%	1,521,300
Sep 1, 2026	37.00	37.02	36.70	36.90	36.22	-0.27%	805,444
Aug 31, 2026	37.72	37.72	37.00	37.00	36.32	-1.44%	2,186,000
Aug 28, 2026	38.24	38.24	36.58	37.54	36.85	-1.83%	1,728,300
Aug 27, 2026	38.86	38.86	38.02	38.24	37.53	-0.47%	1,447,700
Aug 26, 2026	39.00	39.00	38.24	38.42	37.71	1.59%	1,753,004
Aug 25, 2026	38.38	38.38	37.52	37.82	37.12	-0.47%	2,355,170
Aug 24, 2026	38.74	38.74	37.80	38.00	37.30	-1.50%	2,023,300
Aug 21, 2026	38.80	39.24	38.48	38.58	37.87	0.78%	2,213,625
Aug 20, 2026	38.36	39.48	38.02	38.28	37.57	4.65%	5,499,100
Aug 19, 2026	36.10	36.72	36.00	36.58	35.90	0.77%	3,492,416
Aug 18, 2026	36.44	36.44	35.28	36.30	35.63	11.08%	6,404,107
Aug 17, 2026	32.54	33.00	31.82	32.68	32.08	1.49%	2,786,928
Aug 14, 2026	32.06	32.30	31.20	32.20	31.60	-1.17%	3,038,300
Aug 13, 2026	32.56	32.58	32.10	32.58	31.98	0.37%	1,753,206
Aug 12, 2026	32.76	32.76	32.20	32.46	31.86	-2.46%	3,002,394
Aug 11, 2026	33.46	33.76	33.28	33.28	32.66	0.67%	1,795,800
Aug 10, 2026	33.30	33.30	32.42	33.06	32.45	-0.54%	1,545,500
Aug 7, 2026	33.38	33.68	33.18	33.24	32.63	0.36%	910,719
Aug 6, 2026	33.42	33.42	32.94	33.12	32.51	0.91%	1,282,095
Aug 5, 2026	32.90	32.90	32.54	32.82	32.21	-0.67%	1,441,500
Aug 4, 2026	33.74	33.74	32.94	33.04	32.43	-1.43%	1,284,300
Aug 3, 2026	33.54	33.86	33.26	33.52	32.90	0.72%	1,627,970
Jul 31, 2026	33.94	33.94	33.00	33.28	32.66	-1.89%	3,347,300
Jul 30, 2026	34.40	34.40	33.62	33.92	33.29	-	1,624,800
Jul 29, 2026	33.38	34.10	33.38	33.92	33.29	2.48%	1,516,203
Jul 28, 2026	33.40	33.40	32.84	33.10	32.49	2.03%	1,075,937
Jul 27, 2026	32.06	33.26	32.06	32.44	31.84	1.57%	1,885,620
Jul 24, 2026	32.28	32.28	31.54	31.94	31.35	-0.99%	3,362,220