H World Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2025	38.07	38.84	37.96	38.29	-	0.10%	916,416
Oct 28, 2025	38.82	38.82	38.12	38.25	38.25	-1.26%	1,146,847
Oct 27, 2025	39.35	39.42	38.68	38.74	38.74	0.34%	1,256,896
Oct 24, 2025	38.75	38.96	38.31	38.61	38.61	-0.23%	719,483
Oct 23, 2025	38.94	39.02	38.65	38.70	38.70	0.44%	683,128
Oct 22, 2025	38.50	38.74	38.27	38.53	38.53	0.60%	1,077,578
Oct 21, 2025	38.47	38.55	38.11	38.30	38.30	-0.52%	653,376
Oct 20, 2025	38.33	38.53	37.79	38.50	38.50	1.88%	1,074,292
Oct 17, 2025	37.26	38.09	37.09	37.79	37.79	1.61%	2,256,667
Oct 16, 2025	36.99	37.40	36.75	37.19	37.19	0.54%	712,211
Oct 15, 2025	37.40	37.66	36.94	36.99	36.99	-0.22%	641,164
Oct 14, 2025	36.70	37.35	36.56	37.07	37.07	-0.64%	943,917
Oct 13, 2025	37.71	37.99	37.28	37.31	37.31	0.35%	1,380,010
Oct 10, 2025	37.78	38.39	36.76	37.18	37.18	-0.64%	1,968,641
Oct 9, 2025	38.12	38.42	37.39	37.42	37.42	-0.95%	2,094,609
Oct 8, 2025	38.62	38.79	37.63	37.78	37.78	-0.74%	1,948,579
Oct 7, 2025	38.13	38.39	37.88	38.06	38.06	-0.65%	927,862
Oct 6, 2025	37.53	38.66	37.53	38.31	38.31	-0.49%	1,686,268
Oct 3, 2025	38.94	39.03	38.18	38.50	38.50	-1.41%	2,400,818
Oct 2, 2025	39.18	39.34	38.87	39.05	39.05	-0.59%	1,496,930
Oct 1, 2025	39.24	39.70	38.72	39.28	39.28	0.43%	1,668,646
Sep 30, 2025	39.82	39.91	38.56	39.11	39.11	-1.78%	2,329,317
Sep 29, 2025	40.19	40.56	39.51	39.82	39.82	1.50%	1,678,925
Sep 26, 2025	39.23	39.68	38.98	39.23	39.23	0.20%	2,510,987
Sep 25, 2025	39.90	39.97	38.98	39.15	39.15	-2.05%	3,077,308
Sep 24, 2025	39.00	40.26	38.82	39.97	39.97	4.50%	4,799,379
Sep 23, 2025	38.30	38.96	37.91	38.25	38.25	-1.37%	3,020,121
Sep 22, 2025	38.46	39.09	38.46	38.78	38.78	-	2,120,873
Sep 19, 2025	38.50	38.98	38.25	38.78	38.78	1.81%	1,601,286
Sep 18, 2025	37.75	38.41	37.75	38.09	38.09	-0.34%	1,298,011
Sep 17, 2025	37.50	38.69	37.50	38.22	38.22	3.05%	4,575,421
Sep 16, 2025	36.68	37.69	36.68	37.09	37.09	0.71%	1,340,495
Sep 15, 2025	37.31	37.49	36.56	36.83	36.83	-0.89%	2,040,243
Sep 12, 2025	36.92	37.39	36.54	37.16	37.16	0.60%	1,515,165
Sep 11, 2025	37.39	37.53	36.78	36.94	36.94	-0.35%	1,565,965
Sep 10, 2025	36.88	37.35	36.48	37.07	37.07	-0.38%	1,428,130
Sep 9, 2025	37.19	37.60	36.83	37.21	37.21	-2.72%	1,693,392
Sep 8, 2025	38.00	38.35	37.57	38.25	37.44	1.73%	3,190,032
Sep 5, 2025	36.80	37.82	36.63	37.60	36.80	3.33%	1,928,541
Sep 4, 2025	36.44	36.69	36.34	36.39	35.62	-0.68%	893,188
Sep 3, 2025	36.40	36.67	36.03	36.64	35.86	-0.38%	1,525,231
Sep 2, 2025	36.67	37.21	36.63	36.78	36.00	-0.19%	1,590,427
Aug 29, 2025	37.50	37.58	36.74	36.85	36.07	-0.62%	3,704,852
Aug 28, 2025	35.82	37.17	35.69	37.08	36.29	4.04%	2,462,622
Aug 27, 2025	35.66	35.98	35.35	35.64	34.88	-2.30%	1,936,252
Aug 26, 2025	36.05	36.52	35.93	36.48	35.70	2.33%	2,969,442
Aug 25, 2025	36.24	36.42	35.57	35.65	34.89	-1.63%	1,673,774
Aug 22, 2025	36.18	36.36	35.91	36.24	35.47	0.86%	1,808,021
Aug 21, 2025	35.44	36.21	35.26	35.93	35.17	2.19%	4,892,972
Aug 20, 2025	34.00	35.33	33.31	35.16	34.41	5.43%	5,300,772