H World Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	35.59	35.81	34.25	35.10	35.10	-1.98%	1,686,960
Jun 5, 2025	35.56	36.11	35.48	35.81	35.81	1.19%	918,355
Jun 4, 2025	35.14	35.67	34.92	35.39	35.39	0.06%	1,505,239
Jun 3, 2025	35.50	35.50	34.89	35.37	35.37	-0.42%	1,190,099
Jun 2, 2025	34.78	35.65	34.66	35.52	35.52	0.71%	1,135,890
May 30, 2025	35.34	35.46	34.72	35.27	35.27	-1.86%	2,258,684
May 29, 2025	35.68	36.00	35.42	35.94	35.94	1.27%	1,612,472
May 28, 2025	36.24	36.24	35.15	35.49	35.49	-1.06%	1,561,276
May 27, 2025	35.90	36.20	35.50	35.87	35.87	-1.08%	1,778,594
May 23, 2025	35.40	36.51	35.23	36.26	36.26	2.28%	2,158,575
May 22, 2025	35.36	35.73	34.99	35.45	35.45	0.25%	2,674,786
May 21, 2025	35.50	35.64	34.87	35.36	35.36	-3.02%	2,555,017
May 20, 2025	36.66	37.19	35.98	36.46	36.46	-1.75%	3,542,495
May 19, 2025	37.16	37.28	36.72	37.11	37.11	-1.25%	2,241,369
May 16, 2025	37.47	37.67	37.00	37.58	37.58	0.72%	1,456,788
May 15, 2025	37.56	37.56	36.78	37.31	37.31	-1.30%	2,647,010
May 14, 2025	38.00	38.61	37.49	37.80	37.80	-0.32%	1,747,391
May 13, 2025	37.24	38.35	36.41	37.92	37.92	-0.08%	1,861,852
May 12, 2025	37.24	38.37	37.07	37.95	37.95	0.96%	1,749,344
May 9, 2025	36.53	38.16	36.53	37.59	37.59	2.12%	2,765,245
May 8, 2025	35.94	36.93	35.60	36.81	36.81	3.49%	1,228,884
May 7, 2025	35.90	36.19	35.29	35.57	35.57	-2.20%	998,745
May 6, 2025	36.36	36.63	36.06	36.37	36.37	0.55%	1,535,004
May 5, 2025	35.39	36.74	35.39	36.17	36.17	1.46%	1,515,768
May 2, 2025	35.32	35.70	35.14	35.65	35.65	3.54%	998,375
May 1, 2025	34.25	34.62	33.95	34.43	34.43	0.55%	1,234,278
Apr 30, 2025	34.67	35.14	34.11	34.24	34.24	0.06%	1,656,976
Apr 29, 2025	34.59	34.83	34.05	34.22	34.22	0.23%	1,099,944
Apr 28, 2025	33.45	34.17	33.45	34.14	34.14	1.16%	1,413,001
Apr 25, 2025	34.46	34.54	32.81	33.75	33.75	-2.26%	2,310,307
Apr 24, 2025	34.65	35.07	34.29	34.53	34.53	-2.51%	1,563,952
Apr 23, 2025	35.35	36.37	34.95	35.42	35.42	1.34%	2,280,379
Apr 22, 2025	34.43	35.02	34.20	34.95	34.95	1.45%	1,680,507
Apr 21, 2025	34.43	34.67	33.93	34.45	34.45	-0.09%	1,717,926
Apr 17, 2025	35.88	35.94	34.31	34.48	34.48	-1.49%	2,463,098
Apr 16, 2025	35.93	35.93	34.75	35.00	35.00	0.26%	4,230,236
Apr 15, 2025	34.22	34.93	33.79	34.91	34.91	3.90%	3,085,831
Apr 14, 2025	33.17	34.06	32.43	33.60	33.60	3.70%	3,828,829
Apr 11, 2025	32.74	32.90	31.72	32.40	32.40	1.82%	4,894,618
Apr 10, 2025	32.01	32.62	30.84	31.82	31.82	-2.18%	2,946,182
Apr 9, 2025	30.62	32.78	30.20	32.53	32.53	5.55%	4,813,209
Apr 8, 2025	33.94	34.58	30.61	30.82	29.93	-4.76%	2,725,607
Apr 7, 2025	32.01	33.97	31.53	32.36	31.42	-3.20%	4,142,644
Apr 4, 2025	35.03	35.11	32.67	33.43	32.46	-9.99%	4,761,113
Apr 3, 2025	36.90	37.18	36.46	37.14	36.07	-0.40%	844,550
Apr 2, 2025	36.73	37.44	36.45	37.29	36.21	0.51%	1,567,752
Apr 1, 2025	38.10	38.10	36.96	37.10	36.03	0.24%	1,474,636
Mar 31, 2025	36.24	37.12	35.93	37.01	35.94	0.65%	1,438,188
Mar 28, 2025	37.60	37.88	36.59	36.77	35.71	-3.44%	2,037,008
Mar 27, 2025	38.50	39.34	38.08	38.08	36.98	0.45%	2,948,907