H World Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2025	38.62	38.79	37.64	37.94	-	-0.32%	789,711
Oct 7, 2025	38.13	38.39	37.88	38.06	38.06	-0.65%	927,862
Oct 6, 2025	37.53	38.66	37.53	38.31	38.31	-0.49%	1,686,268
Oct 3, 2025	38.94	39.03	38.18	38.50	38.50	-1.41%	2,400,818
Oct 2, 2025	39.18	39.34	38.87	39.05	39.05	-0.59%	1,496,930
Oct 1, 2025	39.24	39.70	38.72	39.28	39.28	0.43%	1,668,646
Sep 30, 2025	39.82	39.91	38.56	39.11	39.11	-1.78%	2,329,317
Sep 29, 2025	40.19	40.56	39.51	39.82	39.82	1.50%	1,678,925
Sep 26, 2025	39.23	39.68	38.98	39.23	39.23	0.20%	2,510,987
Sep 25, 2025	39.90	39.97	38.98	39.15	39.15	-2.05%	3,077,308
Sep 24, 2025	39.00	40.26	38.82	39.97	39.97	4.50%	4,799,379
Sep 23, 2025	38.30	38.96	37.91	38.25	38.25	-1.37%	3,020,121
Sep 22, 2025	38.46	39.09	38.46	38.78	38.78	-	2,120,873
Sep 19, 2025	38.50	38.98	38.25	38.78	38.78	1.81%	1,601,286
Sep 18, 2025	37.75	38.41	37.75	38.09	38.09	-0.34%	1,298,011
Sep 17, 2025	37.50	38.69	37.50	38.22	38.22	3.05%	4,575,421
Sep 16, 2025	36.68	37.69	36.68	37.09	37.09	0.71%	1,340,495
Sep 15, 2025	37.31	37.49	36.56	36.83	36.83	-0.89%	2,040,243
Sep 12, 2025	36.92	37.39	36.54	37.16	37.16	0.60%	1,515,165
Sep 11, 2025	37.39	37.53	36.78	36.94	36.94	-0.35%	1,565,965
Sep 10, 2025	36.88	37.35	36.48	37.07	37.07	-0.38%	1,428,130
Sep 9, 2025	37.19	37.60	36.83	37.21	37.21	-2.72%	1,693,392
Sep 8, 2025	38.00	38.35	37.57	38.25	37.44	1.73%	3,190,032
Sep 5, 2025	36.80	37.82	36.63	37.60	36.80	3.33%	1,928,541
Sep 4, 2025	36.44	36.69	36.34	36.39	35.62	-0.68%	893,188
Sep 3, 2025	36.40	36.67	36.03	36.64	35.86	-0.38%	1,525,231
Sep 2, 2025	36.67	37.21	36.63	36.78	36.00	-0.19%	1,590,427
Aug 29, 2025	37.50	37.58	36.74	36.85	36.07	-0.62%	3,704,852
Aug 28, 2025	35.82	37.17	35.69	37.08	36.29	4.04%	2,462,622
Aug 27, 2025	35.66	35.98	35.35	35.64	34.88	-2.30%	1,936,252
Aug 26, 2025	36.05	36.52	35.93	36.48	35.70	2.33%	2,969,442
Aug 25, 2025	36.24	36.42	35.57	35.65	34.89	-1.63%	1,673,774
Aug 22, 2025	36.18	36.36	35.91	36.24	35.47	0.86%	1,808,021
Aug 21, 2025	35.44	36.21	35.26	35.93	35.17	2.19%	4,892,972
Aug 20, 2025	34.00	35.33	33.31	35.16	34.41	5.43%	5,300,772
Aug 19, 2025	33.56	33.94	33.33	33.35	32.64	0.94%	1,915,502
Aug 18, 2025	33.34	33.61	33.00	33.04	32.34	-0.09%	6,205,342
Aug 15, 2025	33.22	33.50	33.00	33.07	32.37	-0.45%	634,925
Aug 14, 2025	32.71	33.38	32.43	33.22	32.51	1.10%	2,125,497
Aug 13, 2025	32.50	32.92	32.31	32.86	32.16	1.92%	1,778,983
Aug 12, 2025	32.29	32.50	31.97	32.24	31.55	0.47%	1,539,068
Aug 11, 2025	32.42	32.76	32.00	32.09	31.41	-1.05%	1,221,334
Aug 8, 2025	32.21	32.47	31.81	32.43	31.74	-0.83%	1,744,880
Aug 7, 2025	31.75	32.77	31.75	32.70	32.00	3.78%	2,509,238
Aug 6, 2025	30.81	31.96	30.72	31.51	30.84	3.38%	4,123,117
Aug 5, 2025	31.09	31.31	30.41	30.48	29.83	-1.87%	2,420,054
Aug 4, 2025	31.51	31.74	31.01	31.06	30.40	-0.54%	2,051,371
Aug 1, 2025	30.89	31.30	30.43	31.23	30.57	0.03%	2,171,252
Jul 31, 2025	31.24	31.48	30.84	31.22	30.56	-1.89%	1,932,304
Jul 30, 2025	32.06	32.34	31.74	31.82	31.14	-1.64%	1,106,966