H World Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	51.19	51.85	50.36	50.52	50.52	-1.31%	1,349,207
Mar 12, 2026	51.92	52.45	50.71	51.19	51.19	-1.65%	982,252
Mar 11, 2026	52.00	52.40	50.83	52.05	52.05	-1.29%	1,407,682
Mar 10, 2026	52.65	53.07	51.85	52.73	52.73	1.17%	1,499,518
Mar 9, 2026	51.00	52.17	50.01	52.12	52.12	3.19%	1,241,291
Mar 6, 2026	51.52	51.64	50.44	50.51	50.51	-2.11%	1,063,375
Mar 5, 2026	51.90	52.45	50.78	51.60	51.60	-1.83%	3,231,640
Mar 4, 2026	53.15	54.20	52.15	52.56	52.56	-0.40%	1,290,004
Mar 3, 2026	53.25	53.25	51.74	52.77	52.77	-3.72%	1,947,080
Mar 2, 2026	53.51	54.91	52.72	54.81	54.81	0.02%	979,117
Feb 27, 2026	55.99	56.04	54.37	54.80	54.80	-2.25%	2,546,243
Feb 26, 2026	54.62	56.64	54.62	56.06	56.06	2.82%	3,161,525
Feb 25, 2026	54.51	55.50	54.24	54.52	54.52	-0.05%	1,715,939
Feb 24, 2026	54.35	55.23	54.11	54.55	54.55	0.55%	1,582,822
Feb 23, 2026	53.89	54.58	53.58	54.25	54.25	0.26%	1,547,572
Feb 20, 2026	53.61	54.45	52.82	54.11	54.11	-0.04%	1,271,540
Feb 19, 2026	53.17	54.21	52.89	54.13	54.13	1.54%	761,163
Feb 18, 2026	54.09	54.25	53.24	53.31	53.31	-1.31%	1,660,039
Feb 17, 2026	52.79	54.28	52.32	54.02	54.02	2.84%	1,406,367
Feb 13, 2026	52.94	53.07	51.91	52.53	52.53	-1.48%	2,471,606
Feb 12, 2026	53.28	55.25	52.31	53.32	53.32	0.23%	2,625,462
Feb 11, 2026	51.05	53.40	50.21	53.20	53.20	2.45%	2,082,899
Feb 10, 2026	53.27	53.47	51.70	51.93	51.93	-1.63%	2,161,566
Feb 9, 2026	52.12	53.02	51.36	52.79	52.79	1.66%	2,082,121
Feb 6, 2026	50.95	52.02	49.86	51.93	51.93	2.83%	3,706,235
Feb 5, 2026	48.67	50.52	48.13	50.50	50.50	5.12%	2,537,752
Feb 4, 2026	48.17	48.92	47.29	48.04	48.04	-0.27%	1,112,513
Feb 3, 2026	47.65	48.21	46.94	48.17	48.17	2.27%	2,351,505
Feb 2, 2026	47.54	47.79	46.84	47.10	47.10	-0.86%	1,284,869
Jan 30, 2026	48.64	48.95	47.32	47.51	47.51	-3.02%	1,317,275
Jan 29, 2026	49.16	50.09	48.92	48.99	48.99	0.29%	2,172,732
Jan 28, 2026	50.60	50.82	48.64	48.85	48.85	-3.32%	1,116,658
Jan 27, 2026	50.39	50.89	49.93	50.53	50.53	0.74%	788,204
Jan 26, 2026	50.09	50.37	49.53	50.16	50.16	-0.24%	600,599
Jan 23, 2026	50.11	50.34	49.70	50.28	50.28	0.44%	884,168
Jan 22, 2026	50.25	50.91	50.01	50.06	50.06	0.52%	1,264,785
Jan 21, 2026	49.12	50.49	48.95	49.80	49.80	2.36%	923,602
Jan 20, 2026	49.58	50.16	48.49	48.65	48.65	-0.80%	1,860,265
Jan 16, 2026	48.17	49.13	48.12	49.04	49.04	1.91%	1,244,341
Jan 15, 2026	49.41	49.63	48.02	48.12	48.12	-2.49%	1,561,799
Jan 14, 2026	49.00	49.71	48.15	49.35	49.35	0.71%	1,400,428
Jan 13, 2026	50.08	50.19	48.97	49.00	49.00	-2.74%	1,129,131
Jan 12, 2026	49.59	50.49	49.59	50.38	50.38	1.94%	1,395,221
Jan 9, 2026	50.93	51.27	49.34	49.42	49.42	-2.96%	1,653,084
Jan 8, 2026	50.22	51.46	49.90	50.93	50.93	2.27%	2,552,346
Jan 7, 2026	50.50	50.95	49.62	49.80	49.80	-2.16%	2,052,167
Jan 6, 2026	49.10	51.06	48.86	50.90	50.90	4.82%	2,406,889
Jan 5, 2026	47.89	48.80	47.40	48.56	48.56	1.19%	1,032,967
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