H World Group Limited (HTHT)
NASDAQ: HTHT · Real-Time Price · USD
33.29
-0.67 (-1.96%)
At close: Jul 25, 2025, 4:00 PM
33.28
0.00 (-0.02%)
After-hours: Jul 25, 2025, 4:08 PM EDT

H World Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 202533.9533.9532.6133.2933.29-1.96%2,162,430
Jul 24, 202533.8834.3133.7633.9533.950.56%1,342,415
Jul 23, 202534.1434.2033.6233.7633.76-1,664,993
Jul 22, 202533.0433.8632.8133.7633.762.15%2,013,642
Jul 21, 202533.0633.3632.9633.0533.050.24%1,084,215
Jul 18, 202533.3833.4832.8132.9732.97-0.69%1,610,979
Jul 17, 202533.1533.4633.0033.2033.20-0.33%1,687,920
Jul 16, 202532.5033.4632.3433.3133.312.90%2,387,531
Jul 15, 202532.5732.7332.1632.3732.37-0.68%2,121,576
Jul 14, 202532.9133.2532.4632.5932.59-1.69%1,250,429
Jul 11, 202533.9534.2632.9633.1533.15-2.67%2,105,366
Jul 10, 202533.4934.5733.4134.0634.061.46%3,626,183
Jul 9, 202534.1034.1533.5033.5733.57-1.18%1,687,962
Jul 8, 202534.1434.2033.3533.9733.970.06%1,763,248
Jul 7, 202533.2334.1833.0533.9533.952.17%1,535,239
Jul 3, 202533.0733.4932.7133.2333.23-0.24%1,081,548
Jul 2, 202533.1633.8232.8733.3133.31-0.36%1,507,763
Jul 1, 202533.7934.0633.0733.4333.43-1.44%1,102,976
Jun 30, 202533.6834.0533.0633.9233.92-0.91%1,103,679
Jun 27, 202534.1434.5333.8834.2334.23-0.15%1,839,991
Jun 26, 202534.2834.4733.7534.2834.280.68%1,974,374
Jun 25, 202534.3034.5533.8234.0534.05-1.45%612,558
Jun 24, 202534.7335.1834.5134.5534.550.99%887,125
Jun 23, 202533.3034.2433.1734.2134.212.46%733,691
Jun 20, 202533.5034.0033.1433.3933.390.21%1,497,762
Jun 18, 202534.0034.8433.2033.3233.32-1.42%1,374,003
Jun 17, 202533.5833.9433.1833.8033.80-0.59%1,486,879
Jun 16, 202533.6334.0833.4634.0034.002.10%1,358,464
Jun 13, 202533.8633.9533.2433.3033.30-3.17%1,698,181
Jun 12, 202534.8134.9834.2834.3934.39-1.35%1,566,222
Jun 11, 202535.5035.7834.7534.8634.86-1.13%1,279,955
Jun 10, 202535.2235.6734.6935.2635.261.00%1,487,273
Jun 9, 202535.1035.1034.7234.9134.91-0.54%1,391,374
Jun 6, 202535.5935.8134.2535.1035.10-1.98%1,722,119
Jun 5, 202535.5636.1135.4835.8135.811.19%918,355
Jun 4, 202535.1435.6734.9235.3935.390.06%1,505,239
Jun 3, 202535.5035.5034.8935.3735.37-0.42%1,190,099
Jun 2, 202534.7835.6534.6635.5235.520.71%1,135,890
May 30, 202535.3435.4634.7235.2735.27-1.86%2,258,684
May 29, 202535.6836.0035.4235.9435.941.27%1,612,472
May 28, 202536.2436.2435.1535.4935.49-1.06%1,561,276
May 27, 202535.9036.2035.5035.8735.87-1.08%1,778,594
May 23, 202535.4036.5135.2336.2636.262.28%2,158,575
May 22, 202535.3635.7334.9935.4535.450.25%2,674,786
May 21, 202535.5035.6434.8735.3635.36-3.02%2,555,017
May 20, 202536.6637.1935.9836.4636.46-1.75%3,542,495
May 19, 202537.1637.2836.7237.1137.11-1.25%2,241,369
May 16, 202537.4737.6737.0037.5837.580.72%1,456,788
May 15, 202537.5637.5636.7837.3137.31-1.30%2,647,010
May 14, 202538.0038.6137.4937.8037.80-0.32%1,747,391