H World Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 2, 2026	47.72	48.71	47.64	47.99	47.99	2.00%	1,441,623
Dec 31, 2025	47.00	47.32	46.77	47.05	47.05	0.15%	953,473
Dec 30, 2025	47.99	48.13	46.87	46.98	46.98	-2.83%	1,281,074
Dec 29, 2025	47.82	48.41	47.54	48.35	48.35	-0.27%	1,005,797
Dec 26, 2025	48.61	49.10	48.45	48.48	48.48	-0.27%	386,381
Dec 24, 2025	48.59	48.81	48.48	48.61	48.61	-0.61%	354,320
Dec 23, 2025	48.60	48.96	48.06	48.91	48.91	0.51%	1,093,255
Dec 22, 2025	48.98	49.00	48.36	48.66	48.66	-0.94%	2,150,872
Dec 19, 2025	48.58	49.49	48.36	49.12	49.12	1.74%	1,667,909
Dec 18, 2025	47.84	48.85	47.48	48.28	48.28	1.47%	1,515,792
Dec 17, 2025	48.51	48.78	47.45	47.58	47.58	-0.46%	1,927,052
Dec 16, 2025	47.34	47.92	47.01	47.80	47.80	0.06%	1,293,494
Dec 15, 2025	48.06	48.22	47.35	47.77	47.77	-0.44%	1,310,228
Dec 12, 2025	48.00	48.80	47.95	47.98	47.98	0.21%	740,768
Dec 11, 2025	48.39	48.51	47.83	47.88	47.88	-1.60%	1,185,818
Dec 10, 2025	47.74	48.72	46.10	48.66	48.66	2.49%	1,098,025
Dec 9, 2025	46.75	47.64	46.21	47.48	47.48	0.79%	1,667,823
Dec 8, 2025	47.32	47.75	46.93	47.11	47.11	-1.65%	754,985
Dec 5, 2025	47.20	47.97	46.36	47.90	47.90	1.48%	1,045,397
Dec 4, 2025	47.50	47.69	46.96	47.20	47.20	-0.17%	882,048
Dec 3, 2025	47.02	47.76	46.84	47.28	47.28	0.15%	1,180,111
Dec 2, 2025	46.42	47.24	46.15	47.21	47.21	1.12%	1,198,860
Dec 1, 2025	46.10	47.01	45.44	46.69	46.69	1.27%	1,240,928
Nov 28, 2025	46.56	46.70	45.97	46.10	46.10	-0.99%	562,345
Nov 26, 2025	46.25	46.77	45.85	46.56	46.56	0.76%	1,527,641
Nov 25, 2025	45.50	46.67	45.39	46.21	46.21	1.81%	1,947,780
Nov 24, 2025	44.48	45.55	44.41	45.39	45.39	3.35%	2,091,249
Nov 21, 2025	44.00	44.20	42.56	43.92	43.92	-0.63%	2,610,058
Nov 20, 2025	44.12	44.78	44.05	44.20	44.20	0.27%	1,602,030
Nov 19, 2025	44.71	44.76	43.44	44.08	44.08	-2.52%	1,279,825
Nov 18, 2025	43.90	45.35	42.82	45.22	45.22	0.62%	1,774,679
Nov 17, 2025	41.84	45.59	41.73	44.94	44.94	2.60%	3,255,876
Nov 14, 2025	44.67	44.86	43.77	43.80	43.80	-2.65%	2,663,525
Nov 13, 2025	45.44	45.70	44.72	44.99	44.99	-1.01%	3,842,231
Nov 12, 2025	45.55	45.90	45.21	45.45	45.45	0.55%	2,867,560
Nov 11, 2025	44.00	45.22	43.30	45.20	45.20	1.32%	2,322,956
Nov 10, 2025	42.46	44.92	42.37	44.61	44.61	8.62%	5,002,157
Nov 7, 2025	40.25	41.09	39.90	41.07	41.07	2.04%	1,187,382
Nov 6, 2025	41.30	41.30	40.02	40.25	40.25	-1.18%	1,186,113
Nov 5, 2025	40.32	40.76	39.82	40.73	40.73	1.37%	2,114,758
Nov 4, 2025	39.99	40.80	39.09	40.18	40.18	1.46%	2,378,318
Nov 3, 2025	38.75	39.87	38.47	39.60	39.60	2.59%	2,151,879
Oct 31, 2025	38.66	38.79	38.06	38.60	38.60	-0.39%	636,839
Oct 30, 2025	37.77	39.10	37.60	38.75	38.75	1.20%	1,788,116
Oct 29, 2025	38.07	38.84	37.96	38.29	38.29	0.10%	1,032,582
Oct 28, 2025	38.82	38.82	38.12	38.25	38.25	-1.26%	1,146,847
Oct 27, 2025	39.35	39.42	38.68	38.74	38.74	0.34%	1,256,896
Oct 24, 2025	38.75	38.96	38.31	38.61	38.61	-0.23%	719,483
Oct 23, 2025	38.94	39.02	38.65	38.70	38.70	0.44%	683,128
Oct 22, 2025	38.50	38.74	38.27	38.53	38.53	0.60%	1,077,578