H World Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	36.02	36.58	35.94	36.46	36.46	2.65%	1,788,374
Oct 22, 2026	35.72	35.72	35.08	35.52	35.52	-2.20%	1,388,703
Oct 21, 2026	36.76	36.76	36.08	36.32	36.32	-0.27%	1,761,920
Oct 20, 2026	36.66	36.66	36.06	36.42	36.42	0.17%	2,346,940
Oct 16, 2026	36.68	37.18	36.10	36.36	36.36	4.24%	2,387,221
Oct 15, 2026	34.92	35.18	34.28	34.88	34.88	0.11%	5,020,201
Oct 14, 2026	34.56	35.02	33.42	34.84	34.84	-1.08%	1,967,827
Oct 13, 2026	34.72	35.44	34.60	35.22	35.22	1.91%	2,276,432
Oct 12, 2026	34.70	34.92	34.46	34.56	34.56	0.82%	1,036,625
Oct 9, 2026	33.58	34.34	33.50	34.28	34.28	4.00%	1,175,144
Oct 8, 2026	33.08	33.30	32.90	32.96	32.96	-0.42%	1,101,850
Oct 7, 2026	32.90	33.86	32.68	33.10	33.10	0.98%	893,200
Oct 6, 2026	32.82	33.18	32.78	32.78	32.78	-0.43%	1,148,800
Oct 5, 2026	32.98	33.00	32.64	32.92	32.92	0.49%	443,000
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