H World Group Limited (HTHT)
NASDAQ: HTHT · Real-Time Price · USD
36.54
+5.20 (16.59%)
At close: Sep 26, 2024, 4:00 PM
36.91
+0.37 (1.01%)
After-hours: Sep 26, 2024, 4:49 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 33.96 | 38.40 | 33.96 | 36.54 | 36.54 | 16.59% | 8,067,651 |
| Sep 25, 2024 | 31.51 | 31.90 | 31.21 | 31.34 | 31.34 | -3.36% | 1,642,992 |
| Sep 24, 2024 | 31.43 | 32.69 | 30.81 | 32.43 | 32.43 | 9.45% | 3,646,289 |
| Sep 23, 2024 | 29.75 | 30.03 | 29.11 | 29.63 | 29.63 | -0.60% | 1,755,478 |
| Sep 20, 2024 | 30.00 | 30.10 | 29.58 | 29.81 | 29.81 | -0.20% | 1,090,904 |
| Sep 19, 2024 | 29.47 | 29.87 | 28.95 | 29.87 | 29.87 | 3.28% | 2,337,316 |
| Sep 18, 2024 | 29.17 | 29.22 | 28.38 | 28.92 | 28.92 | -0.38% | 1,192,085 |
| Sep 17, 2024 | 28.81 | 29.41 | 28.75 | 29.03 | 29.03 | 1.01% | 1,310,473 |
| Sep 16, 2024 | 28.87 | 29.07 | 28.32 | 28.74 | 28.74 | 0.03% | 893,522 |
| Sep 13, 2024 | 28.74 | 29.03 | 28.39 | 28.73 | 28.73 | - | 1,110,706 |
| Sep 12, 2024 | 29.51 | 29.52 | 28.27 | 28.73 | 28.73 | -2.08% | 1,402,481 |
| Sep 11, 2024 | 29.62 | 29.62 | 28.94 | 29.34 | 29.34 | -0.98% | 1,202,655 |
| Sep 10, 2024 | 29.75 | 29.90 | 29.54 | 29.63 | 29.63 | -0.90% | 980,807 |
| Sep 9, 2024 | 29.90 | 30.08 | 29.75 | 29.90 | 29.90 | -0.73% | 1,802,229 |
| Sep 6, 2024 | 29.77 | 30.38 | 29.76 | 30.12 | 30.12 | 1.28% | 2,963,011 |
| Sep 5, 2024 | 29.57 | 30.09 | 29.20 | 29.74 | 29.74 | 1.21% | 1,581,029 |
| Sep 4, 2024 | 29.62 | 30.26 | 29.19 | 29.39 | 29.39 | -0.63% | 1,114,041 |
| Sep 3, 2024 | 29.05 | 30.00 | 29.05 | 29.57 | 29.57 | -2.86% | 1,228,361 |
| Aug 30, 2024 | 30.90 | 31.20 | 30.21 | 30.44 | 30.44 | -0.26% | 2,364,919 |
| Aug 29, 2024 | 29.30 | 30.93 | 29.30 | 30.52 | 30.52 | 6.30% | 1,725,339 |
| Aug 28, 2024 | 28.82 | 29.40 | 28.53 | 28.71 | 28.71 | -2.51% | 2,027,457 |
| Aug 27, 2024 | 29.40 | 29.71 | 28.95 | 29.45 | 29.45 | 1.24% | 1,649,996 |
| Aug 26, 2024 | 29.06 | 29.23 | 28.88 | 29.09 | 29.09 | 0.03% | 1,467,684 |
| Aug 23, 2024 | 29.16 | 29.25 | 28.68 | 29.08 | 29.08 | -0.14% | 1,775,267 |
| Aug 22, 2024 | 28.88 | 29.63 | 28.83 | 29.12 | 29.12 | 2.10% | 1,937,228 |
| Aug 21, 2024 | 28.25 | 28.64 | 27.92 | 28.52 | 28.52 | 3.07% | 2,119,443 |
| Aug 20, 2024 | 29.41 | 29.50 | 27.52 | 27.67 | 27.67 | -4.65% | 2,522,685 |
| Aug 19, 2024 | 28.81 | 29.27 | 28.70 | 29.02 | 29.02 | 0.73% | 1,276,938 |
| Aug 16, 2024 | 28.94 | 29.03 | 28.54 | 28.81 | 28.81 | 0.80% | 921,299 |
| Aug 15, 2024 | 28.55 | 28.88 | 28.27 | 28.58 | 28.58 | 1.35% | 1,699,388 |
| Aug 14, 2024 | 28.45 | 28.72 | 27.88 | 28.20 | 28.20 | -3.06% | 1,074,576 |
| Aug 13, 2024 | 29.23 | 29.48 | 28.60 | 29.09 | 28.45 | -0.10% | 1,085,587 |
| Aug 12, 2024 | 28.80 | 29.42 | 28.72 | 29.12 | 28.48 | 1.22% | 1,357,193 |
| Aug 9, 2024 | 28.98 | 29.20 | 28.47 | 28.77 | 28.14 | -0.35% | 941,714 |
| Aug 8, 2024 | 27.70 | 28.89 | 27.41 | 28.87 | 28.24 | 4.75% | 1,955,312 |
| Aug 7, 2024 | 28.66 | 28.92 | 27.36 | 27.56 | 26.96 | -4.37% | 3,048,926 |
| Aug 6, 2024 | 28.01 | 29.26 | 28.01 | 28.82 | 28.19 | 1.16% | 2,944,235 |
| Aug 5, 2024 | 28.18 | 28.65 | 27.66 | 28.49 | 27.87 | 0.92% | 2,060,903 |
| Aug 2, 2024 | 27.86 | 28.32 | 27.03 | 28.23 | 27.61 | -1.12% | 1,943,695 |
| Aug 1, 2024 | 29.68 | 29.72 | 28.40 | 28.55 | 27.93 | -4.83% | 2,074,666 |
| Jul 31, 2024 | 30.30 | 30.48 | 29.92 | 30.00 | 29.34 | 1.28% | 1,436,223 |
| Jul 30, 2024 | 29.96 | 30.00 | 29.43 | 29.62 | 28.97 | -1.76% | 1,943,165 |
| Jul 29, 2024 | 30.80 | 31.19 | 29.94 | 30.15 | 29.49 | -3.05% | 2,254,656 |
| Jul 26, 2024 | 31.23 | 31.31 | 30.93 | 31.10 | 30.42 | - | 810,327 |
| Jul 25, 2024 | 30.50 | 31.55 | 30.25 | 31.10 | 30.42 | 1.53% | 1,446,055 |
| Jul 24, 2024 | 30.46 | 30.88 | 30.14 | 30.63 | 29.96 | -0.26% | 1,717,043 |
| Jul 23, 2024 | 31.20 | 31.30 | 30.38 | 30.71 | 30.04 | -1.19% | 3,171,395 |
| Jul 22, 2024 | 30.58 | 31.20 | 30.10 | 31.08 | 30.40 | 3.26% | 2,332,861 |
| Jul 19, 2024 | 31.00 | 31.13 | 29.87 | 30.10 | 29.44 | -3.28% | 2,124,375 |
| Jul 18, 2024 | 31.12 | 31.93 | 31.06 | 31.12 | 30.44 | -0.73% | 2,180,464 |
| Jul 17, 2024 | 32.11 | 32.29 | 31.30 | 31.35 | 30.67 | -2.61% | 1,287,292 |
| Jul 16, 2024 | 31.76 | 32.40 | 31.54 | 32.19 | 31.49 | 1.26% | 1,810,971 |
| Jul 15, 2024 | 32.50 | 32.78 | 31.71 | 31.79 | 31.10 | -3.08% | 2,007,448 |
| Jul 12, 2024 | 32.61 | 33.21 | 32.50 | 32.80 | 32.08 | 1.96% | 2,309,641 |
| Jul 11, 2024 | 31.30 | 32.50 | 31.29 | 32.17 | 31.47 | 4.92% | 2,689,837 |
| Jul 10, 2024 | 30.87 | 31.29 | 30.58 | 30.66 | 29.99 | -1.29% | 1,511,586 |
| Jul 9, 2024 | 30.94 | 31.43 | 30.67 | 31.06 | 30.38 | 0.68% | 3,026,291 |
| Jul 8, 2024 | 31.67 | 31.90 | 30.77 | 30.85 | 30.18 | -3.38% | 2,964,463 |
| Jul 5, 2024 | 32.83 | 33.10 | 31.81 | 31.93 | 31.23 | -4.54% | 1,828,334 |
| Jul 3, 2024 | 33.77 | 34.00 | 33.18 | 33.45 | 32.72 | 0.39% | 1,247,377 |
| Jul 2, 2024 | 33.08 | 33.71 | 32.76 | 33.32 | 32.59 | -0.42% | 2,005,093 |
| Jul 1, 2024 | 33.71 | 33.73 | 33.04 | 33.46 | 32.73 | 0.42% | 1,685,703 |
| Jun 28, 2024 | 33.51 | 33.51 | 33.16 | 33.32 | 32.59 | -0.80% | 1,649,884 |
| Jun 27, 2024 | 33.59 | 33.60 | 33.23 | 33.59 | 32.86 | - | 1,875,985 |
| Jun 26, 2024 | 33.59 | 33.82 | 33.12 | 33.59 | 32.86 | -0.21% | 773,155 |
| Jun 25, 2024 | 33.90 | 33.92 | 33.44 | 33.66 | 32.92 | -1.49% | 912,598 |
| Jun 24, 2024 | 33.65 | 34.56 | 33.55 | 34.17 | 33.42 | 1.49% | 1,145,827 |
| Jun 21, 2024 | 33.85 | 34.17 | 33.57 | 33.67 | 32.93 | -0.21% | 1,698,250 |
| Jun 20, 2024 | 34.67 | 34.67 | 33.56 | 33.74 | 33.00 | -2.54% | 1,773,641 |
| Jun 18, 2024 | 34.56 | 35.23 | 34.39 | 34.62 | 33.86 | 0.23% | 1,194,723 |
| Jun 17, 2024 | 34.12 | 34.70 | 33.91 | 34.54 | 33.79 | 1.23% | 1,172,531 |
| Jun 14, 2024 | 34.00 | 34.50 | 33.64 | 34.12 | 33.37 | -0.15% | 1,637,712 |
| Jun 13, 2024 | 34.63 | 35.18 | 34.13 | 34.17 | 33.42 | -0.93% | 1,980,816 |
| Jun 12, 2024 | 34.30 | 34.71 | 34.30 | 34.49 | 33.74 | 1.03% | 1,729,321 |
| Jun 11, 2024 | 34.50 | 34.50 | 34.10 | 34.14 | 33.39 | -1.90% | 1,718,336 |
| Jun 10, 2024 | 34.68 | 34.99 | 34.56 | 34.80 | 34.04 | -0.14% | 602,848 |
| Jun 7, 2024 | 35.94 | 36.07 | 34.80 | 34.85 | 34.09 | -3.38% | 1,591,489 |
| Jun 6, 2024 | 35.60 | 36.47 | 35.33 | 36.07 | 35.28 | 1.23% | 1,878,034 |
| Jun 5, 2024 | 35.80 | 35.98 | 35.46 | 35.63 | 34.85 | -0.45% | 1,590,465 |
| Jun 4, 2024 | 36.73 | 36.78 | 35.57 | 35.79 | 35.01 | -2.32% | 1,514,560 |
| Jun 3, 2024 | 37.82 | 37.86 | 36.24 | 36.64 | 35.84 | -1.58% | 1,295,430 |
| May 31, 2024 | 36.84 | 37.54 | 36.56 | 37.23 | 36.42 | -0.90% | 4,584,798 |
| May 30, 2024 | 37.50 | 37.74 | 37.08 | 37.57 | 36.75 | 0.19% | 1,768,942 |
| May 29, 2024 | 37.13 | 37.99 | 37.05 | 37.50 | 36.68 | -1.70% | 2,512,281 |
| May 28, 2024 | 36.84 | 38.35 | 36.44 | 38.15 | 37.32 | 4.72% | 3,102,797 |
| May 24, 2024 | 35.91 | 36.86 | 35.75 | 36.43 | 35.63 | 1.05% | 1,974,658 |
| May 23, 2024 | 36.05 | 36.89 | 35.82 | 36.05 | 35.26 | -2.38% | 1,869,712 |
| May 22, 2024 | 37.61 | 37.72 | 36.91 | 36.93 | 36.12 | -2.20% | 1,428,196 |
| May 21, 2024 | 38.76 | 38.86 | 37.35 | 37.76 | 36.94 | -4.93% | 2,847,555 |
| May 20, 2024 | 40.42 | 41.56 | 39.51 | 39.72 | 38.85 | -3.90% | 1,555,133 |
| May 17, 2024 | 40.67 | 41.79 | 40.55 | 41.33 | 40.43 | -1.69% | 1,388,777 |
| May 16, 2024 | 41.19 | 42.21 | 41.01 | 42.04 | 41.12 | 3.44% | 1,521,737 |
| May 15, 2024 | 41.35 | 41.48 | 40.16 | 40.64 | 39.75 | -1.57% | 905,256 |
| May 14, 2024 | 40.21 | 41.68 | 40.00 | 41.29 | 40.39 | 1.45% | 1,395,146 |
| May 13, 2024 | 40.23 | 41.00 | 39.67 | 40.70 | 39.81 | 1.88% | 969,673 |
| May 10, 2024 | 40.33 | 40.40 | 39.74 | 39.95 | 39.08 | 0.23% | 1,136,308 |
| May 9, 2024 | 39.39 | 39.95 | 39.00 | 39.86 | 38.99 | -0.08% | 771,547 |
| May 8, 2024 | 39.42 | 40.30 | 39.15 | 39.89 | 39.02 | -0.70% | 1,287,703 |
| May 7, 2024 | 40.74 | 40.79 | 39.61 | 40.17 | 39.29 | -1.86% | 1,768,217 |
| May 6, 2024 | 41.46 | 42.06 | 40.88 | 40.93 | 40.04 | -0.12% | 1,391,766 |