H World Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	37.12	37.35	35.93	36.32	36.32	-1.63%	1,297,226
Feb 20, 2025	38.18	38.41	36.68	36.92	36.92	-1.76%	1,930,263
Feb 19, 2025	37.73	39.12	37.44	37.58	37.58	2.65%	2,827,243
Feb 18, 2025	36.40	37.13	35.91	36.61	36.61	0.41%	3,803,895
Feb 14, 2025	36.17	36.80	35.52	36.46	36.46	4.77%	4,759,915
Feb 13, 2025	33.92	35.02	33.64	34.80	34.80	3.73%	3,140,567
Feb 12, 2025	32.89	33.74	32.89	33.55	33.55	1.73%	1,474,137
Feb 11, 2025	32.71	33.31	32.24	32.98	32.98	-0.33%	1,091,968
Feb 10, 2025	33.15	33.56	32.00	33.09	33.09	1.60%	1,260,524
Feb 7, 2025	32.89	34.30	32.13	32.57	32.57	3.40%	2,651,146
Feb 6, 2025	30.98	31.56	30.84	31.50	31.50	2.51%	3,383,982
Feb 5, 2025	30.84	30.99	30.33	30.73	30.73	-4.21%	2,650,342
Feb 4, 2025	32.23	33.17	31.93	32.08	32.08	0.75%	1,707,938
Feb 3, 2025	31.74	32.38	31.22	31.84	31.84	-0.93%	1,764,516
Jan 31, 2025	33.42	33.43	32.11	32.14	32.14	-3.80%	749,018
Jan 30, 2025	32.01	33.82	31.91	33.41	33.41	4.70%	1,198,364
Jan 29, 2025	32.97	33.23	31.86	31.91	31.91	-2.98%	1,550,745
Jan 28, 2025	32.41	33.03	32.20	32.89	32.89	0.77%	1,158,492
Jan 27, 2025	32.36	33.10	32.18	32.64	32.64	0.18%	2,132,521
Jan 24, 2025	32.66	32.97	31.94	32.58	32.58	2.16%	1,696,183
Jan 23, 2025	31.80	32.16	31.64	31.89	31.89	-0.41%	1,112,045
Jan 22, 2025	31.65	32.18	31.42	32.02	32.02	-0.09%	1,523,054
Jan 21, 2025	32.12	32.32	31.40	32.05	32.05	0.79%	1,791,857
Jan 17, 2025	31.00	32.08	30.98	31.80	31.80	3.18%	1,793,430
Jan 16, 2025	31.43	31.47	30.76	30.82	30.82	-2.38%	1,484,562
Jan 15, 2025	31.51	31.72	31.06	31.57	31.57	0.19%	1,394,580
Jan 14, 2025	31.01	31.77	30.99	31.51	31.51	3.69%	1,527,728
Jan 13, 2025	30.48	30.65	30.13	30.39	30.39	-0.36%	1,732,400
Jan 10, 2025	31.32	31.69	30.48	30.50	30.50	-5.04%	1,390,691
Jan 8, 2025	30.81	32.20	30.66	32.12	32.12	1.81%	1,790,707
Jan 7, 2025	31.14	31.89	31.01	31.55	31.55	2.74%	4,770,322
Jan 6, 2025	31.71	32.35	30.65	30.71	30.71	-3.58%	5,450,074
Jan 3, 2025	32.81	33.00	31.80	31.85	31.85	-2.24%	2,085,554
Jan 2, 2025	32.40	33.09	32.10	32.58	32.58	-1.36%	2,226,754
Dec 31, 2024	33.20	33.71	33.03	33.03	33.03	0.50%	762,572
Dec 30, 2024	33.00	33.34	32.50	32.87	32.87	-1.63%	882,997
Dec 27, 2024	33.31	33.78	33.01	33.41	33.41	-1.76%	796,410
Dec 26, 2024	33.90	34.41	33.64	34.01	34.01	0.29%	641,342
Dec 24, 2024	33.88	34.08	33.60	33.91	33.91	0.68%	266,725
Dec 23, 2024	33.47	33.70	33.00	33.68	33.68	0.63%	721,614
Dec 20, 2024	33.00	33.54	32.72	33.47	33.47	0.90%	1,216,960
Dec 19, 2024	32.85	33.47	32.76	33.17	33.17	0.97%	2,200,549
Dec 18, 2024	33.61	33.76	32.71	32.85	32.85	-2.98%	1,562,066
Dec 17, 2024	33.03	33.96	32.71	33.86	33.86	3.55%	2,166,150
Dec 16, 2024	32.44	32.94	32.32	32.70	32.70	-1.00%	3,435,993
Dec 13, 2024	33.03	33.24	32.74	33.03	33.03	-1.29%	1,528,732
Dec 12, 2024	34.08	34.54	33.44	33.46	33.46	-1.62%	1,291,581
Dec 11, 2024	33.56	34.10	33.16	34.01	34.01	0.44%	2,632,427
Dec 10, 2024	35.19	35.72	33.66	33.86	33.86	-7.49%	2,535,721
Dec 9, 2024	35.06	37.22	34.98	36.60	36.60	11.35%	4,535,963
Dec 6, 2024	32.62	33.09	32.62	32.87	32.87	-0.42%	2,689,785
Dec 5, 2024	33.00	33.17	32.62	33.01	33.01	0.06%	1,750,860
Dec 4, 2024	32.96	33.12	32.25	32.99	32.99	-	2,656,323
Dec 3, 2024	32.98	33.49	32.81	32.99	32.99	0.03%	2,890,624
Dec 2, 2024	32.24	33.02	32.16	32.98	32.98	2.52%	3,304,143
Nov 29, 2024	32.00	32.58	31.63	32.17	32.17	0.44%	1,893,777
Nov 27, 2024	33.13	33.25	31.72	32.03	32.03	-3.23%	5,219,029
Nov 26, 2024	34.23	34.28	32.95	33.10	33.10	-5.89%	3,901,785
Nov 25, 2024	35.02	35.28	34.68	35.17	35.17	-1.76%	3,324,586
Nov 22, 2024	35.16	36.07	34.87	35.80	35.80	-0.33%	2,267,644
Nov 21, 2024	35.66	35.92	35.26	35.92	35.92	-0.22%	794,914
Nov 20, 2024	36.09	36.74	35.87	36.00	36.00	-0.50%	1,486,888
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