H World Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	50.11	50.34	49.70	50.28	50.28	0.44%	875,268
Jan 22, 2026	50.25	50.91	50.01	50.06	50.06	0.52%	1,036,363
Jan 21, 2026	49.12	50.49	48.95	49.80	49.80	2.36%	921,007
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%	1,243,718
Jan 15, 2026	49.41	49.63	48.02	48.12	48.12	-2.49%	1,557,595
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%	1,127,658
Jan 12, 2026	49.59	50.49	49.59	50.38	50.38	1.94%	1,395,220
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
Dec 30, 2025	47.99	48.13	46.87	46.98	46.98	-2.83%	1,281,074
Dec 29, 2025	47.82	48.41	47.54	48.35	48.35	-0.27%	1,360,417
Dec 26, 2025	48.61	49.10	48.45	48.48	48.48	-0.27%	386,381
Dec 24, 2025	48.59	48.81	48.48	48.61	48.61	-0.61%	354,320
Dec 23, 2025	48.60	48.96	48.06	48.91	48.91	0.51%	1,093,255
Dec 22, 2025	48.98	49.00	48.36	48.66	48.66	-0.94%	2,203,502
Dec 19, 2025	48.58	49.49	48.36	49.12	49.12	1.74%	1,667,909
Dec 18, 2025	47.84	48.85	47.48	48.28	48.28	1.47%	1,515,792
Dec 17, 2025	48.51	48.78	47.45	47.58	47.58	-0.46%	1,927,052
Dec 16, 2025	47.34	47.92	47.01	47.80	47.80	0.06%	1,293,494
Dec 15, 2025	48.06	48.22	47.35	47.77	47.77	-0.44%	1,310,228
Dec 12, 2025	48.00	48.80	47.95	47.98	47.98	0.21%	740,768
Dec 11, 2025	48.39	48.51	47.83	47.88	47.88	-1.60%	1,185,818
Dec 10, 2025	47.74	48.72	46.10	48.66	48.66	2.49%	1,098,025
Dec 9, 2025	46.75	47.64	46.21	47.48	47.48	0.79%	1,667,823
Dec 8, 2025	47.32	47.75	46.93	47.11	47.11	-1.65%	754,985
Dec 5, 2025	47.20	47.97	46.36	47.90	47.90	1.48%	1,045,397
Dec 4, 2025	47.50	47.69	46.96	47.20	47.20	-0.17%	882,048
Dec 3, 2025	47.02	47.76	46.84	47.28	47.28	0.15%	1,180,111
Dec 2, 2025	46.42	47.24	46.15	47.21	47.21	1.12%	1,198,860
Dec 1, 2025	46.10	47.01	45.44	46.69	46.69	1.27%	1,240,928
Nov 28, 2025	46.56	46.70	45.97	46.10	46.10	-0.99%	562,345
Nov 26, 2025	46.25	46.77	45.85	46.56	46.56	0.76%	1,527,641
Nov 25, 2025	45.50	46.67	45.39	46.21	46.21	1.81%	1,947,780
Nov 24, 2025	44.48	45.55	44.41	45.39	45.39	3.35%	2,091,249
Nov 21, 2025	44.00	44.20	42.56	43.92	43.92	-0.63%	2,610,058
Nov 20, 2025	44.12	44.78	44.05	44.20	44.20	0.27%	1,602,030
Nov 19, 2025	44.71	44.76	43.44	44.08	44.08	-2.52%	1,279,825
Nov 18, 2025	43.90	45.35	42.82	45.22	45.22	0.62%	1,774,679
Nov 17, 2025	41.84	45.59	41.73	44.94	44.94	2.60%	3,255,876
Nov 14, 2025	44.67	44.86	43.77	43.80	43.80	-2.65%	2,663,525
Nov 13, 2025	45.44	45.70	44.72	44.99	44.99	-1.01%	3,842,231
Nov 12, 2025	45.55	45.90	45.21	45.45	45.45	0.55%	2,867,560
Nov 11, 2025	44.00	45.22	43.30	45.20	45.20	1.32%	2,322,956