H World Group Limited (HTHT)
NASDAQ: HTHT · Real-Time Price · USD
38.29
+0.04 (0.10%)
At close: Oct 29, 2025, 4:00 PM EDT
38.29
0.00 (0.00%)
After-hours: Oct 29, 2025, 5:06 PM EDT

H World Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202538.0738.8437.9638.29-0.10%916,416
Oct 28, 202538.8238.8238.1238.2538.25-1.26%1,146,847
Oct 27, 202539.3539.4238.6838.7438.740.34%1,256,896
Oct 24, 202538.7538.9638.3138.6138.61-0.23%719,483
Oct 23, 202538.9439.0238.6538.7038.700.44%683,128
Oct 22, 202538.5038.7438.2738.5338.530.60%1,077,578
Oct 21, 202538.4738.5538.1138.3038.30-0.52%653,376
Oct 20, 202538.3338.5337.7938.5038.501.88%1,074,292
Oct 17, 202537.2638.0937.0937.7937.791.61%2,256,667
Oct 16, 202536.9937.4036.7537.1937.190.54%712,211
Oct 15, 202537.4037.6636.9436.9936.99-0.22%641,164
Oct 14, 202536.7037.3536.5637.0737.07-0.64%943,917
Oct 13, 202537.7137.9937.2837.3137.310.35%1,380,010
Oct 10, 202537.7838.3936.7637.1837.18-0.64%1,968,641
Oct 9, 202538.1238.4237.3937.4237.42-0.95%2,094,609
Oct 8, 202538.6238.7937.6337.7837.78-0.74%1,948,579
Oct 7, 202538.1338.3937.8838.0638.06-0.65%927,862
Oct 6, 202537.5338.6637.5338.3138.31-0.49%1,686,268
Oct 3, 202538.9439.0338.1838.5038.50-1.41%2,400,818
Oct 2, 202539.1839.3438.8739.0539.05-0.59%1,496,930
Oct 1, 202539.2439.7038.7239.2839.280.43%1,668,646
Sep 30, 202539.8239.9138.5639.1139.11-1.78%2,329,317
Sep 29, 202540.1940.5639.5139.8239.821.50%1,678,925
Sep 26, 202539.2339.6838.9839.2339.230.20%2,510,987
Sep 25, 202539.9039.9738.9839.1539.15-2.05%3,077,308
Sep 24, 202539.0040.2638.8239.9739.974.50%4,799,379
Sep 23, 202538.3038.9637.9138.2538.25-1.37%3,020,121
Sep 22, 202538.4639.0938.4638.7838.78-2,120,873
Sep 19, 202538.5038.9838.2538.7838.781.81%1,601,286
Sep 18, 202537.7538.4137.7538.0938.09-0.34%1,298,011
Sep 17, 202537.5038.6937.5038.2238.223.05%4,575,421
Sep 16, 202536.6837.6936.6837.0937.090.71%1,340,495
Sep 15, 202537.3137.4936.5636.8336.83-0.89%2,040,243
Sep 12, 202536.9237.3936.5437.1637.160.60%1,515,165
Sep 11, 202537.3937.5336.7836.9436.94-0.35%1,565,965
Sep 10, 202536.8837.3536.4837.0737.07-0.38%1,428,130
Sep 9, 202537.1937.6036.8337.2137.21-2.72%1,693,392
Sep 8, 202538.0038.3537.5738.2537.441.73%3,190,032
Sep 5, 202536.8037.8236.6337.6036.803.33%1,928,541
Sep 4, 202536.4436.6936.3436.3935.62-0.68%893,188
Sep 3, 202536.4036.6736.0336.6435.86-0.38%1,525,231
Sep 2, 202536.6737.2136.6336.7836.00-0.19%1,590,427
Aug 29, 202537.5037.5836.7436.8536.07-0.62%3,704,852
Aug 28, 202535.8237.1735.6937.0836.294.04%2,462,622
Aug 27, 202535.6635.9835.3535.6434.88-2.30%1,936,252
Aug 26, 202536.0536.5235.9336.4835.702.33%2,969,442
Aug 25, 202536.2436.4235.5735.6534.89-1.63%1,673,774
Aug 22, 202536.1836.3635.9136.2435.470.86%1,808,021
Aug 21, 202535.4436.2135.2635.9335.172.19%4,892,972
Aug 20, 202534.0035.3333.3135.1634.415.43%5,300,772