H World Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	53.61	54.45	52.82	54.11	54.11	-0.04%	1,265,564
Feb 19, 2026	53.17	54.21	52.89	54.13	54.13	1.54%	756,414
Feb 18, 2026	54.09	54.25	53.24	53.31	53.31	-1.31%	1,470,509
Feb 17, 2026	52.79	54.28	52.32	54.02	54.02	2.84%	1,406,070
Feb 13, 2026	52.94	53.07	51.91	52.53	52.53	-1.48%	1,576,835
Feb 12, 2026	53.28	55.25	52.31	53.32	53.32	0.23%	2,024,944
Feb 11, 2026	51.05	53.40	50.21	53.20	53.20	2.45%	2,076,743
Feb 10, 2026	53.27	53.47	51.70	51.93	51.93	-1.63%	1,888,983
Feb 9, 2026	52.12	53.02	51.36	52.79	52.79	1.66%	2,047,547
Feb 6, 2026	50.95	52.02	49.86	51.93	51.93	2.83%	3,443,245
Feb 5, 2026	48.67	50.52	48.13	50.50	50.50	5.12%	2,537,621
Feb 4, 2026	48.17	48.92	47.29	48.04	48.04	-0.27%	1,112,413
Feb 3, 2026	47.65	48.21	46.94	48.17	48.17	2.27%	2,351,469
Feb 2, 2026	47.54	47.79	46.84	47.10	47.10	-0.86%	1,282,362
Jan 30, 2026	48.64	48.95	47.32	47.51	47.51	-3.02%	1,313,482
Jan 29, 2026	49.16	50.09	48.92	48.99	48.99	0.29%	2,154,032
Jan 28, 2026	50.60	50.82	48.64	48.85	48.85	-3.32%	1,110,366
Jan 27, 2026	50.39	50.89	49.93	50.53	50.53	0.74%	788,204
Jan 26, 2026	50.09	50.37	49.53	50.16	50.16	-0.24%	593,355
Jan 23, 2026	50.11	50.34	49.70	50.28	50.28	0.44%	875,268
Jan 22, 2026	50.25	50.91	50.01	50.06	50.06	0.52%	1,036,363
Jan 21, 2026	49.12	50.49	48.95	49.80	49.80	2.36%	921,007
Jan 20, 2026	49.58	50.16	48.49	48.65	48.65	-0.80%	1,860,265
Jan 16, 2026	48.17	49.13	48.12	49.04	49.04	1.91%	1,243,718
Jan 15, 2026	49.41	49.63	48.02	48.12	48.12	-2.49%	1,557,595
Jan 14, 2026	49.00	49.71	48.15	49.35	49.35	0.71%	1,400,428
Jan 13, 2026	50.08	50.19	48.97	49.00	49.00	-2.74%	1,127,658
Jan 12, 2026	49.59	50.49	49.59	50.38	50.38	1.94%	1,395,220
Jan 9, 2026	50.93	51.27	49.34	49.42	49.42	-2.96%	1,653,084
Jan 8, 2026	50.22	51.46	49.90	50.93	50.93	2.27%	2,552,346
Jan 7, 2026	50.50	50.95	49.62	49.80	49.80	-2.16%	2,052,167
Jan 6, 2026	49.10	51.06	48.86	50.90	50.90	4.82%	2,406,889
Jan 5, 2026	47.89	48.80	47.40	48.56	48.56	1.19%	1,032,967
Jan 2, 2026	47.72	48.71	47.64	47.99	47.99	2.00%	1,441,623
Dec 31, 2025	47.00	47.32	46.77	47.05	47.05	0.15%	953,473
Dec 30, 2025	47.99	48.13	46.87	46.98	46.98	-2.83%	1,281,074
Dec 29, 2025	47.82	48.41	47.54	48.35	48.35	-0.27%	1,360,417
Dec 26, 2025	48.61	49.10	48.45	48.48	48.48	-0.27%	386,381
Dec 24, 2025	48.59	48.81	48.48	48.61	48.61	-0.61%	354,320
Dec 23, 2025	48.60	48.96	48.06	48.91	48.91	0.51%	1,093,255
Dec 22, 2025	48.98	49.00	48.36	48.66	48.66	-0.94%	2,203,502
Dec 19, 2025	48.58	49.49	48.36	49.12	49.12	1.74%	1,667,909
Dec 18, 2025	47.84	48.85	47.48	48.28	48.28	1.47%	1,515,792
Dec 17, 2025	48.51	48.78	47.45	47.58	47.58	-0.46%	1,927,052
Dec 16, 2025	47.34	47.92	47.01	47.80	47.80	0.06%	1,293,494
Dec 15, 2025	48.06	48.22	47.35	47.77	47.77	-0.44%	1,310,228
Dec 12, 2025	48.00	48.80	47.95	47.98	47.98	0.21%	740,768
Dec 11, 2025	48.39	48.51	47.83	47.88	47.88	-1.60%	1,185,818
Dec 10, 2025	47.74	48.72	46.10	48.66	48.66	2.49%	1,098,025
Dec 9, 2025	46.75	47.64	46.21	47.48	47.48	0.79%	1,667,823