H World Group Limited (HTHT)
NASDAQ: HTHT · Real-Time Price · USD
36.00
-0.18 (-0.50%)
Nov 20, 2024, 4:00 PM EST - Market closed
H World Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 36.09 | 36.74 | 35.87 | 36.00 | 36.00 | -0.50% | 1,409,163 |
| Nov 19, 2024 | 36.41 | 36.43 | 35.83 | 36.18 | 36.18 | 0.14% | 1,357,507 |
| Nov 18, 2024 | 36.11 | 36.38 | 35.90 | 36.13 | 36.13 | 0.89% | 1,297,174 |
| Nov 15, 2024 | 35.69 | 36.03 | 35.48 | 35.81 | 35.81 | 1.27% | 1,190,250 |
| Nov 14, 2024 | 35.67 | 35.83 | 35.20 | 35.36 | 35.36 | -1.78% | 1,375,781 |
| Nov 13, 2024 | 35.93 | 36.04 | 35.28 | 36.00 | 36.00 | 0.19% | 1,412,564 |
| Nov 12, 2024 | 35.81 | 36.21 | 35.61 | 35.93 | 35.93 | -2.23% | 1,887,330 |
| Nov 11, 2024 | 36.48 | 36.85 | 36.11 | 36.75 | 36.75 | -0.68% | 1,359,325 |
| Nov 8, 2024 | 37.69 | 38.20 | 36.78 | 37.00 | 37.00 | -2.14% | 1,665,224 |
| Nov 7, 2024 | 38.20 | 38.88 | 37.54 | 37.81 | 37.81 | 3.19% | 1,875,792 |
| Nov 6, 2024 | 36.00 | 36.82 | 35.58 | 36.64 | 36.64 | -1.61% | 2,126,991 |
| Nov 5, 2024 | 37.67 | 37.85 | 36.67 | 37.24 | 37.24 | 1.22% | 980,051 |
| Nov 4, 2024 | 37.72 | 38.33 | 36.76 | 36.79 | 36.79 | -2.21% | 3,465,824 |
| Nov 1, 2024 | 36.83 | 37.64 | 36.83 | 37.62 | 37.62 | 2.53% | 1,973,251 |
| Oct 31, 2024 | 37.38 | 37.38 | 36.28 | 36.69 | 36.69 | -2.19% | 1,340,096 |
| Oct 30, 2024 | 37.76 | 37.89 | 37.09 | 37.51 | 37.51 | -3.22% | 659,050 |
| Oct 29, 2024 | 39.09 | 39.35 | 38.53 | 38.76 | 38.76 | -0.87% | 1,037,539 |
| Oct 28, 2024 | 38.57 | 39.56 | 38.57 | 39.10 | 39.10 | 2.06% | 1,125,996 |
| Oct 25, 2024 | 38.09 | 38.56 | 37.93 | 38.31 | 38.31 | 0.90% | 805,169 |
| Oct 24, 2024 | 38.50 | 38.60 | 37.72 | 37.97 | 37.97 | -1.12% | 1,288,903 |
| Oct 23, 2024 | 38.00 | 38.40 | 37.54 | 38.40 | 38.40 | 1.86% | 3,640,599 |
| Oct 22, 2024 | 37.21 | 38.00 | 36.91 | 37.70 | 37.70 | 1.64% | 2,061,130 |
| Oct 21, 2024 | 37.27 | 37.31 | 36.73 | 37.09 | 37.09 | -2.85% | 847,695 |
| Oct 18, 2024 | 39.84 | 39.84 | 37.67 | 38.18 | 38.18 | 3.67% | 1,816,206 |
| Oct 17, 2024 | 37.69 | 37.79 | 36.49 | 36.83 | 36.83 | -3.96% | 2,288,988 |
| Oct 16, 2024 | 37.97 | 38.77 | 37.49 | 38.35 | 38.35 | 1.46% | 1,744,340 |
| Oct 15, 2024 | 37.98 | 38.59 | 37.65 | 37.80 | 37.80 | -3.62% | 3,879,756 |
| Oct 14, 2024 | 39.88 | 40.31 | 39.06 | 39.22 | 39.22 | -2.75% | 2,189,483 |
| Oct 11, 2024 | 40.00 | 40.92 | 39.70 | 40.33 | 40.33 | -1.66% | 1,134,163 |
| Oct 10, 2024 | 41.00 | 41.57 | 40.62 | 41.01 | 41.01 | 1.46% | 4,050,129 |
| Oct 9, 2024 | 39.53 | 40.65 | 39.14 | 40.42 | 40.42 | -0.07% | 1,790,836 |
| Oct 8, 2024 | 38.98 | 40.85 | 38.69 | 40.45 | 40.45 | -2.41% | 3,661,788 |
| Oct 7, 2024 | 42.37 | 42.98 | 41.00 | 41.45 | 41.45 | -0.67% | 2,363,554 |
| Oct 4, 2024 | 42.21 | 42.67 | 41.15 | 41.73 | 41.73 | 3.24% | 2,075,870 |
| Oct 3, 2024 | 39.26 | 40.60 | 39.15 | 40.42 | 40.42 | -2.51% | 1,464,438 |
| Oct 2, 2024 | 40.00 | 41.66 | 40.00 | 41.46 | 41.46 | 6.69% | 3,434,182 |
| Oct 1, 2024 | 37.55 | 38.94 | 37.09 | 38.86 | 38.86 | 4.46% | 2,093,614 |
| Sep 30, 2024 | 39.50 | 40.03 | 37.17 | 37.20 | 37.20 | -1.30% | 4,269,069 |
| Sep 27, 2024 | 37.88 | 38.50 | 37.61 | 37.69 | 37.69 | 3.15% | 3,188,476 |
| Sep 26, 2024 | 33.96 | 38.40 | 33.96 | 36.54 | 36.54 | 16.59% | 8,587,731 |
| 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 |