H World Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	51.47	53.26	51.29	52.21	52.21	1.18%	1,137,033
Apr 1, 2026	50.55	51.69	50.25	51.60	51.60	2.60%	1,167,315
Mar 31, 2026	49.18	50.46	49.13	50.29	50.29	2.91%	2,666,181
Mar 30, 2026	48.45	49.33	48.11	48.87	48.87	-0.47%	1,801,762
Mar 27, 2026	50.24	50.24	48.95	49.10	49.10	-2.50%	1,319,449
Mar 26, 2026	48.63	50.37	48.56	50.36	50.36	2.34%	2,549,780
Mar 25, 2026	50.46	50.46	48.54	49.21	49.21	-1.89%	1,681,918
Mar 24, 2026	49.85	50.63	49.57	50.16	50.16	0.82%	1,801,725
Mar 23, 2026	50.13	50.20	48.59	49.75	49.75	-0.76%	1,378,093
Mar 20, 2026	50.80	51.88	49.98	50.13	50.13	-0.79%	2,853,756
Mar 19, 2026	49.85	50.80	48.20	50.53	50.53	0.70%	1,572,244
Mar 18, 2026	50.58	52.25	49.99	50.18	50.18	-3.78%	2,036,776
Mar 17, 2026	51.11	52.94	51.11	52.15	52.15	1.68%	918,377
Mar 16, 2026	51.02	52.24	50.94	51.29	51.29	1.52%	1,179,728
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