H World Group Limited (HTHT)
NASDAQ: HTHT · Real-Time Price · USD
33.29
-0.67 (-1.96%)
At close: Jul 25, 2025, 4:00 PM
33.28
0.00 (-0.02%)
After-hours: Jul 25, 2025, 4:08 PM EDT
H World Group Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 25, 2025 | 33.95 | 33.95 | 32.61 | 33.29 | 33.29 | -1.96% | 2,162,430 |
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 |
Jun 26, 2025 | 34.28 | 34.47 | 33.75 | 34.28 | 34.28 | 0.68% | 1,974,374 |
Jun 25, 2025 | 34.30 | 34.55 | 33.82 | 34.05 | 34.05 | -1.45% | 612,558 |
Jun 24, 2025 | 34.73 | 35.18 | 34.51 | 34.55 | 34.55 | 0.99% | 887,125 |
Jun 23, 2025 | 33.30 | 34.24 | 33.17 | 34.21 | 34.21 | 2.46% | 733,691 |
Jun 20, 2025 | 33.50 | 34.00 | 33.14 | 33.39 | 33.39 | 0.21% | 1,497,762 |
Jun 18, 2025 | 34.00 | 34.84 | 33.20 | 33.32 | 33.32 | -1.42% | 1,374,003 |
Jun 17, 2025 | 33.58 | 33.94 | 33.18 | 33.80 | 33.80 | -0.59% | 1,486,879 |
Jun 16, 2025 | 33.63 | 34.08 | 33.46 | 34.00 | 34.00 | 2.10% | 1,358,464 |
Jun 13, 2025 | 33.86 | 33.95 | 33.24 | 33.30 | 33.30 | -3.17% | 1,698,181 |
Jun 12, 2025 | 34.81 | 34.98 | 34.28 | 34.39 | 34.39 | -1.35% | 1,566,222 |
Jun 11, 2025 | 35.50 | 35.78 | 34.75 | 34.86 | 34.86 | -1.13% | 1,279,955 |
Jun 10, 2025 | 35.22 | 35.67 | 34.69 | 35.26 | 35.26 | 1.00% | 1,487,273 |
Jun 9, 2025 | 35.10 | 35.10 | 34.72 | 34.91 | 34.91 | -0.54% | 1,391,374 |
Jun 6, 2025 | 35.59 | 35.81 | 34.25 | 35.10 | 35.10 | -1.98% | 1,722,119 |
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 |