H World Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 24, 2025	44.48	45.21	44.41	45.10	-	2.69%	731,114
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%	1,601,639
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
Nov 10, 2025	42.46	44.92	42.37	44.61	44.61	8.62%	5,002,157
Nov 7, 2025	40.25	41.09	39.90	41.07	41.07	2.04%	1,187,382
Nov 6, 2025	41.30	41.30	40.02	40.25	40.25	-1.18%	1,186,113
Nov 5, 2025	40.32	40.76	39.82	40.73	40.73	1.37%	2,114,758
Nov 4, 2025	39.99	40.80	39.09	40.18	40.18	1.46%	2,378,318
Nov 3, 2025	38.75	39.87	38.47	39.60	39.60	2.59%	2,151,879
Oct 31, 2025	38.66	38.79	38.06	38.60	38.60	-0.39%	636,839
Oct 30, 2025	37.77	39.10	37.60	38.75	38.75	1.20%	1,788,116
Oct 29, 2025	38.07	38.84	37.96	38.29	38.29	0.10%	1,032,582
Oct 28, 2025	38.82	38.82	38.12	38.25	38.25	-1.26%	1,146,847
Oct 27, 2025	39.35	39.42	38.68	38.74	38.74	0.34%	1,256,896
Oct 24, 2025	38.75	38.96	38.31	38.61	38.61	-0.23%	719,483
Oct 23, 2025	38.94	39.02	38.65	38.70	38.70	0.44%	683,128
Oct 22, 2025	38.50	38.74	38.27	38.53	38.53	0.60%	1,077,578
Oct 21, 2025	38.47	38.55	38.11	38.30	38.30	-0.52%	653,376
Oct 20, 2025	38.33	38.53	37.79	38.50	38.50	1.88%	1,074,292
Oct 17, 2025	37.26	38.09	37.09	37.79	37.79	1.61%	2,256,667
Oct 16, 2025	36.99	37.40	36.75	37.19	37.19	0.54%	712,211
Oct 15, 2025	37.40	37.66	36.94	36.99	36.99	-0.22%	641,164
Oct 14, 2025	36.70	37.35	36.56	37.07	37.07	-0.64%	943,917
Oct 13, 2025	37.71	37.99	37.28	37.31	37.31	0.35%	1,380,010
Oct 10, 2025	37.78	38.39	36.76	37.18	37.18	-0.64%	1,968,641
Oct 9, 2025	38.12	38.42	37.39	37.42	37.42	-0.95%	2,094,609
Oct 8, 2025	38.62	38.79	37.63	37.78	37.78	-0.74%	1,948,579
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