H World Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	34.46	34.54	32.81	33.75	33.75	-2.26%	2,310,203
Apr 24, 2025	34.65	35.07	34.29	34.53	34.53	-2.51%	1,563,952
Apr 23, 2025	35.35	36.37	34.95	35.42	35.42	1.34%	2,280,379
Apr 22, 2025	34.43	35.02	34.20	34.95	34.95	1.45%	1,680,507
Apr 21, 2025	34.43	34.67	33.93	34.45	34.45	-0.09%	1,717,926
Apr 17, 2025	35.88	35.94	34.31	34.48	34.48	-1.49%	2,463,098
Apr 16, 2025	35.93	35.93	34.75	35.00	35.00	0.26%	4,230,236
Apr 15, 2025	34.22	34.93	33.79	34.91	34.91	3.90%	3,085,831
Apr 14, 2025	33.17	34.06	32.43	33.60	33.60	3.70%	3,828,829
Apr 11, 2025	32.74	32.90	31.72	32.40	32.40	1.82%	4,894,618
Apr 10, 2025	32.01	32.62	30.84	31.82	31.82	-2.18%	2,946,182
Apr 9, 2025	30.62	32.78	30.20	32.53	32.53	5.55%	4,813,209
Apr 8, 2025	33.94	34.58	30.61	30.82	29.93	-4.76%	2,725,607
Apr 7, 2025	32.01	33.97	31.53	32.36	31.42	-3.20%	4,142,644
Apr 4, 2025	35.03	35.11	32.67	33.43	32.46	-9.99%	4,761,113
Apr 3, 2025	36.90	37.18	36.46	37.14	36.07	-0.40%	844,550
Apr 2, 2025	36.73	37.44	36.45	37.29	36.21	0.51%	1,567,752
Apr 1, 2025	38.10	38.10	36.96	37.10	36.03	0.24%	1,474,636
Mar 31, 2025	36.24	37.12	35.93	37.01	35.94	0.65%	1,438,188
Mar 28, 2025	37.60	37.88	36.59	36.77	35.71	-3.44%	2,037,008
Mar 27, 2025	38.50	39.34	38.08	38.08	36.98	0.45%	2,948,907
Mar 26, 2025	38.12	38.57	37.89	37.91	36.81	1.55%	2,288,456
Mar 25, 2025	37.35	37.96	37.19	37.33	36.25	-1.11%	1,334,716
Mar 24, 2025	37.90	38.20	37.66	37.75	36.66	0.40%	1,360,125
Mar 21, 2025	38.06	38.34	37.30	37.60	36.51	-0.29%	2,795,826
Mar 20, 2025	36.20	39.00	35.75	37.71	36.62	-0.89%	4,155,693
Mar 19, 2025	38.49	38.60	37.77	38.05	36.95	-1.12%	1,681,065
Mar 18, 2025	38.32	38.91	37.78	38.48	37.37	0.84%	2,942,901
Mar 17, 2025	37.10	38.25	36.98	38.16	37.06	3.11%	2,119,415
Mar 14, 2025	37.21	37.49	36.63	37.01	35.94	2.89%	1,820,091
Mar 13, 2025	35.63	36.26	34.98	35.97	34.93	-1.91%	2,208,936
Mar 12, 2025	37.00	37.50	36.30	36.67	35.61	0.05%	2,284,848
Mar 11, 2025	37.39	37.66	36.05	36.65	35.59	-0.79%	1,935,610
Mar 10, 2025	36.56	37.05	36.09	36.94	35.87	-1.52%	1,536,305
Mar 7, 2025	37.13	37.76	37.03	37.51	36.42	1.11%	1,423,439
Mar 6, 2025	37.33	37.77	36.94	37.10	36.03	-1.20%	2,054,211
Mar 5, 2025	36.98	37.83	36.60	37.55	36.46	2.54%	1,823,411
Mar 4, 2025	36.28	36.99	36.05	36.62	35.56	0.83%	1,321,299
Mar 3, 2025	36.23	37.22	35.86	36.32	35.27	1.20%	1,580,549
Feb 28, 2025	35.51	36.49	35.45	35.89	34.85	-1.32%	2,203,116
Feb 27, 2025	36.99	36.99	35.84	36.37	35.32	-1.68%	1,088,818
Feb 26, 2025	37.52	37.93	36.83	36.99	35.92	3.73%	2,113,663
Feb 25, 2025	35.78	36.13	35.46	35.66	34.63	0.79%	1,359,569
Feb 24, 2025	35.63	36.02	34.80	35.38	34.36	-2.59%	1,608,205
Feb 21, 2025	37.12	37.35	35.93	36.32	35.27	-1.63%	1,297,226
Feb 20, 2025	38.18	38.41	36.68	36.92	35.85	-1.76%	1,930,263
Feb 19, 2025	37.73	39.12	37.44	37.58	36.49	2.65%	2,827,243
Feb 18, 2025	36.40	37.13	35.91	36.61	35.55	0.41%	3,803,895
Feb 14, 2025	36.17	36.80	35.52	36.46	35.40	4.77%	4,759,915
Feb 13, 2025	33.92	35.02	33.64	34.80	33.79	3.73%	3,140,567