H World Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	34.48	34.80	34.36	34.74	34.74	1.34%	2,576,094
Jun 10, 2026	33.74	34.98	33.74	34.28	34.28	-	1,699,620
Jun 9, 2026	33.36	35.12	33.36	34.28	34.28	-1.72%	2,918,500
Jun 8, 2026	35.30	35.30	34.70	34.88	34.88	0.23%	3,471,685
Jun 5, 2026	35.22	35.22	34.60	34.80	34.80	-1.19%	808,881
Jun 4, 2026	34.80	35.56	34.80	35.22	35.22	1.21%	1,467,773
Jun 3, 2026	35.52	35.52	34.42	34.80	34.80	-2.03%	1,541,318
Jun 2, 2026	35.54	35.66	34.74	35.52	35.52	-0.06%	1,029,000
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