H World Group Limited (HTHT)
NASDAQ: HTHT · Real-Time Price · USD
38.29
+0.04 (0.10%)
At close: Oct 29, 2025, 4:00 PM EDT
38.29
0.00 (0.00%)
After-hours: Oct 29, 2025, 5:06 PM EDT
H World Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 38.07 | 38.84 | 37.96 | 38.29 | - | 0.10% | 916,416 |
| 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 |
| 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 |