H World Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	33.00	33.53	32.72	33.47	33.47	0.90%	1,216,860
Dec 19, 2024	32.85	33.47	32.76	33.17	33.17	0.97%	2,200,549
Dec 18, 2024	33.61	33.76	32.71	32.85	32.85	-2.98%	1,562,066
Dec 17, 2024	33.03	33.96	32.71	33.86	33.86	3.55%	2,166,200
Dec 16, 2024	32.44	32.94	32.32	32.70	32.70	-1.00%	3,435,993
Dec 13, 2024	33.03	33.24	32.74	33.03	33.03	-1.29%	1,528,732
Dec 12, 2024	34.08	34.54	33.44	33.46	33.46	-1.62%	1,291,600
Dec 11, 2024	33.56	34.10	33.16	34.01	34.01	0.44%	2,632,427
Dec 10, 2024	35.19	35.72	33.66	33.86	33.86	-7.49%	2,535,721
Dec 9, 2024	35.06	37.22	34.98	36.60	36.60	11.35%	4,535,963
Dec 6, 2024	32.62	33.09	32.62	32.87	32.87	-0.42%	2,689,785
Dec 5, 2024	33.00	33.17	32.62	33.01	33.01	0.06%	1,750,900
Dec 4, 2024	32.96	33.12	32.24	32.99	32.99	-	2,656,323
Dec 3, 2024	32.98	33.49	32.81	32.99	32.99	0.03%	2,890,624
Dec 2, 2024	32.24	33.02	32.16	32.98	32.98	2.52%	3,304,143
Nov 29, 2024	32.00	32.58	31.63	32.17	32.17	0.44%	1,893,800
Nov 27, 2024	33.13	33.24	31.72	32.03	32.03	-3.23%	5,219,029
Nov 26, 2024	34.23	34.28	32.95	33.10	33.10	-5.89%	3,901,800
Nov 25, 2024	35.02	35.28	34.68	35.17	35.17	-1.76%	3,324,586
Nov 22, 2024	35.16	36.07	34.87	35.80	35.80	-0.33%	2,267,644
Nov 21, 2024	35.66	35.92	35.26	35.92	35.92	-0.22%	794,914
Nov 20, 2024	36.09	36.74	35.87	36.00	36.00	-0.50%	1,486,888
Nov 19, 2024	36.41	36.43	35.83	36.18	36.18	0.14%	1,357,507
Nov 18, 2024	36.11	36.38	35.90	36.13	36.13	0.89%	1,297,200
Nov 15, 2024	35.69	36.03	35.48	35.81	35.81	1.27%	1,190,250
Nov 14, 2024	35.67	35.83	35.20	35.36	35.36	-1.78%	1,375,800
Nov 13, 2024	35.93	36.04	35.28	36.00	36.00	0.19%	1,412,600
Nov 12, 2024	35.81	36.21	35.61	35.93	35.93	-2.23%	1,887,330
Nov 11, 2024	36.48	36.85	36.11	36.75	36.75	-0.68%	1,359,325
Nov 8, 2024	37.69	38.20	36.78	37.00	37.00	-2.14%	1,665,224
Nov 7, 2024	38.20	38.88	37.54	37.81	37.81	3.19%	1,875,792
Nov 6, 2024	36.00	36.82	35.58	36.64	36.64	-1.61%	2,127,000
Nov 5, 2024	37.67	37.85	36.67	37.24	37.24	1.22%	980,100
Nov 4, 2024	37.72	38.33	36.76	36.79	36.79	-2.21%	3,465,824
Nov 1, 2024	36.83	37.64	36.83	37.62	37.62	2.53%	1,973,300
Oct 31, 2024	37.38	37.38	36.28	36.69	36.69	-2.19%	1,340,100
Oct 30, 2024	37.76	37.89	37.09	37.51	37.51	-3.22%	659,100
Oct 29, 2024	39.09	39.35	38.53	38.76	38.76	-0.87%	1,037,539
Oct 28, 2024	38.57	39.56	38.57	39.10	39.10	2.06%	1,125,996
Oct 25, 2024	38.09	38.56	37.93	38.31	38.31	0.90%	805,200
Oct 24, 2024	38.50	38.60	37.72	37.97	37.97	-1.12%	1,288,903
Oct 23, 2024	38.00	38.40	37.54	38.40	38.40	1.86%	3,640,600
Oct 22, 2024	37.21	38.00	36.91	37.70	37.70	1.64%	2,061,130
Oct 21, 2024	37.27	37.31	36.73	37.09	37.09	-2.85%	847,700
Oct 18, 2024	39.84	39.84	37.67	38.18	38.18	3.67%	1,816,206
Oct 17, 2024	37.69	37.79	36.49	36.83	36.83	-3.96%	2,289,000
Oct 16, 2024	37.97	38.77	37.49	38.35	38.35	1.46%	1,744,340
Oct 15, 2024	37.98	38.59	37.65	37.80	37.80	-3.62%	3,879,756
Oct 14, 2024	39.88	40.31	39.06	39.22	39.22	-2.75%	2,189,500
Oct 11, 2024	40.00	40.92	39.70	40.33	40.33	-1.66%	1,134,163
Oct 10, 2024	41.00	41.57	40.62	41.01	41.01	1.46%	4,050,129
Oct 9, 2024	39.53	40.65	39.14	40.42	40.42	-0.07%	1,790,836
Oct 8, 2024	38.98	40.85	38.69	40.45	40.45	-2.41%	3,661,800
Oct 7, 2024	42.37	42.98	41.00	41.45	41.45	-0.67%	2,363,554
Oct 4, 2024	42.21	42.67	41.15	41.73	41.73	3.24%	2,075,870
Oct 3, 2024	39.26	40.60	39.15	40.42	40.42	-2.51%	1,464,438
Oct 2, 2024	40.00	41.66	40.00	41.46	41.46	6.69%	3,434,200
Oct 1, 2024	37.55	38.94	37.09	38.86	38.86	4.46%	2,093,614
Sep 30, 2024	39.50	40.03	37.17	37.20	37.20	-1.30%	4,269,100
Sep 27, 2024	37.88	38.50	37.61	37.69	37.69	3.15%	3,188,500
Sep 26, 2024	33.96	38.40	33.96	36.54	36.54	16.59%	8,587,731
Sep 25, 2024	31.51	31.90	31.21	31.34	31.34	-3.36%	1,643,000
Sep 24, 2024	31.43	32.69	30.81	32.43	32.43	9.45%	3,646,300
Sep 23, 2024	29.75	30.03	29.11	29.63	29.63	-0.60%	1,755,478
Sep 20, 2024	30.00	30.10	29.58	29.81	29.81	-0.20%	1,090,904
Sep 19, 2024	29.47	29.87	28.95	29.87	29.87	3.28%	2,337,316
Sep 18, 2024	29.17	29.22	28.38	28.92	28.92	-0.38%	1,192,100
Sep 17, 2024	28.81	29.41	28.75	29.03	29.03	1.01%	1,310,500
Sep 16, 2024	28.87	29.07	28.32	28.74	28.74	0.03%	893,522
Sep 13, 2024	28.74	29.03	28.39	28.73	28.73	-	1,110,706
Sep 12, 2024	29.51	29.52	28.27	28.73	28.73	-2.08%	1,402,500
Sep 11, 2024	29.62	29.62	28.94	29.34	29.34	-0.98%	1,202,700
Sep 10, 2024	29.75	29.90	29.54	29.63	29.63	-0.90%	980,807
Sep 9, 2024	29.90	30.08	29.75	29.90	29.90	-0.73%	1,802,229
Sep 6, 2024	29.77	30.38	29.76	30.12	30.12	1.28%	2,963,011
Sep 5, 2024	29.57	30.09	29.20	29.74	29.74	1.19%	1,581,029
Sep 4, 2024	29.62	30.26	29.19	29.39	29.39	-0.61%	1,382,336
Sep 3, 2024	29.05	30.00	29.05	29.57	29.57	-2.86%	1,228,400
Aug 30, 2024	30.90	31.20	30.21	30.44	30.44	-0.26%	2,364,919
Aug 29, 2024	29.30	30.93	29.30	30.52	30.52	6.30%	1,725,339
Aug 28, 2024	28.82	29.40	28.53	28.71	28.71	-2.51%	2,027,500
Aug 27, 2024	29.40	29.71	28.95	29.45	29.45	1.24%	1,650,000
Aug 26, 2024	29.06	29.23	28.88	29.09	29.09	0.03%	1,467,684
Aug 23, 2024	29.16	29.25	28.68	29.08	29.08	-0.14%	1,775,300
Aug 22, 2024	28.88	29.63	28.83	29.12	29.12	2.10%	1,937,228
Aug 21, 2024	28.25	28.64	27.92	28.52	28.52	3.07%	2,119,443
Aug 20, 2024	29.41	29.50	27.52	27.67	27.67	-4.65%	2,522,700
Aug 19, 2024	28.81	29.27	28.70	29.02	29.02	0.73%	1,276,938
Aug 16, 2024	28.94	29.03	28.54	28.81	28.81	0.80%	921,300
Aug 15, 2024	28.55	28.88	28.27	28.58	28.58	1.35%	1,699,400
Aug 14, 2024	28.45	28.72	27.88	28.20	28.20	-3.06%	1,074,576
Aug 13, 2024	29.23	29.48	28.60	29.09	28.48	-0.10%	1,085,587
Aug 12, 2024	28.80	29.42	28.72	29.12	28.51	1.22%	1,357,200
Aug 9, 2024	28.98	29.20	28.47	28.77	28.17	-0.35%	941,714
Aug 8, 2024	27.70	28.89	27.41	28.87	28.26	4.75%	1,955,312
Aug 7, 2024	28.66	28.92	27.36	27.56	26.98	-4.37%	3,048,926
Aug 6, 2024	28.01	29.26	28.01	28.82	28.22	1.16%	2,944,235
Aug 5, 2024	28.18	28.65	27.66	28.49	27.89	0.92%	2,060,903
Aug 2, 2024	27.86	28.32	27.03	28.23	27.64	-1.12%	1,943,700
Aug 1, 2024	29.68	29.72	28.40	28.55	27.95	-4.83%	2,074,700