H World Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2025	38.00	38.35	37.57	38.25	38.25	1.73%	3,190,032
Sep 5, 2025	36.80	37.82	36.63	37.60	37.60	3.33%	1,928,541
Sep 4, 2025	36.44	36.69	36.34	36.39	36.39	-0.68%	893,188
Sep 3, 2025	36.40	36.67	36.03	36.64	36.64	-0.38%	1,525,231
Sep 2, 2025	36.67	37.21	36.63	36.78	36.78	-0.19%	1,590,427
Aug 29, 2025	37.50	37.58	36.74	36.85	36.85	-0.62%	3,704,852
Aug 28, 2025	35.82	37.17	35.69	37.08	37.08	4.04%	2,462,622
Aug 27, 2025	35.66	35.98	35.35	35.64	35.64	-2.30%	1,936,252
Aug 26, 2025	36.05	36.52	35.93	36.48	36.48	2.33%	2,969,442
Aug 25, 2025	36.24	36.42	35.57	35.65	35.65	-1.63%	1,673,774
Aug 22, 2025	36.18	36.36	35.91	36.24	36.24	0.86%	1,808,021
Aug 21, 2025	35.44	36.21	35.26	35.93	35.93	2.19%	4,892,972
Aug 20, 2025	34.00	35.33	33.31	35.16	35.16	5.43%	5,300,772
Aug 19, 2025	33.56	33.94	33.33	33.35	33.35	0.94%	1,915,502
Aug 18, 2025	33.34	33.61	33.00	33.04	33.04	-0.09%	6,205,342
Aug 15, 2025	33.22	33.50	33.00	33.07	33.07	-0.45%	634,925
Aug 14, 2025	32.71	33.38	32.43	33.22	33.22	1.10%	2,125,497
Aug 13, 2025	32.50	32.92	32.31	32.86	32.86	1.92%	1,778,983
Aug 12, 2025	32.29	32.50	31.97	32.24	32.24	0.47%	1,539,068
Aug 11, 2025	32.42	32.76	32.00	32.09	32.09	-1.05%	1,221,334
Aug 8, 2025	32.21	32.47	31.81	32.43	32.43	-0.83%	1,744,880
Aug 7, 2025	31.75	32.77	31.75	32.70	32.70	3.78%	2,509,238
Aug 6, 2025	30.81	31.96	30.72	31.51	31.51	3.38%	4,123,117
Aug 5, 2025	31.09	31.31	30.41	30.48	30.48	-1.87%	2,420,054
Aug 4, 2025	31.51	31.74	31.01	31.06	31.06	-0.54%	2,051,371
Aug 1, 2025	30.89	31.30	30.43	31.23	31.23	0.03%	2,171,252
Jul 31, 2025	31.24	31.48	30.84	31.22	31.22	-1.89%	1,932,304
Jul 30, 2025	32.06	32.34	31.74	31.82	31.82	-1.64%	1,106,966
Jul 29, 2025	32.62	32.80	32.26	32.35	32.35	-0.77%	1,356,790
Jul 28, 2025	33.03	33.49	32.51	32.60	32.60	-2.06%	1,371,088
Jul 25, 2025	33.95	33.95	32.61	33.29	33.29	-1.96%	2,162,540
Jul 24, 2025	33.88	34.31	33.76	33.95	33.95	0.56%	1,342,415
Jul 23, 2025	34.14	34.20	33.62	33.76	33.76	-	1,664,993
Jul 22, 2025	33.04	33.86	32.81	33.76	33.76	2.15%	2,013,642
Jul 21, 2025	33.06	33.36	32.96	33.05	33.05	0.24%	1,084,215
Jul 18, 2025	33.38	33.48	32.81	32.97	32.97	-0.69%	1,610,979
Jul 17, 2025	33.15	33.46	33.00	33.20	33.20	-0.33%	1,687,920
Jul 16, 2025	32.50	33.46	32.34	33.31	33.31	2.90%	2,387,531
Jul 15, 2025	32.57	32.73	32.16	32.37	32.37	-0.68%	2,121,576
Jul 14, 2025	32.91	33.25	32.46	32.59	32.59	-1.69%	1,250,429
Jul 11, 2025	33.95	34.26	32.96	33.15	33.15	-2.67%	2,105,366
Jul 10, 2025	33.49	34.57	33.41	34.06	34.06	1.46%	3,626,183
Jul 9, 2025	34.10	34.15	33.50	33.57	33.57	-1.18%	1,687,962
Jul 8, 2025	34.14	34.20	33.35	33.97	33.97	0.06%	1,763,248
Jul 7, 2025	33.23	34.18	33.05	33.95	33.95	2.17%	1,535,239
Jul 3, 2025	33.07	33.49	32.71	33.23	33.23	-0.24%	1,081,548
Jul 2, 2025	33.16	33.82	32.87	33.31	33.31	-0.36%	1,507,763
Jul 1, 2025	33.79	34.06	33.07	33.43	33.43	-1.44%	1,102,976
Jun 30, 2025	33.68	34.05	33.06	33.92	33.92	-0.91%	1,103,679
Jun 27, 2025	34.14	34.53	33.88	34.23	34.23	-0.15%	1,839,991