H World Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	46.57	46.57	44.79	45.51	45.51	-1.17%	1,501,449
May 15, 2026	44.59	46.66	44.42	46.05	46.05	1.39%	2,598,902
May 14, 2026	45.96	46.06	45.26	45.42	45.42	-3.22%	1,822,614
May 13, 2026	47.99	48.66	46.69	46.93	46.93	-3.32%	2,508,523
May 12, 2026	47.61	48.94	46.90	48.54	48.54	2.34%	2,089,057
May 11, 2026	46.62	47.57	46.62	47.43	47.43	0.74%	2,731,684
May 8, 2026	48.09	48.50	47.05	47.08	47.08	-1.51%	1,890,920
May 7, 2026	48.50	48.64	47.54	47.80	47.80	-2.07%	2,078,488
May 6, 2026	49.31	49.84	48.67	48.81	48.81	-0.12%	1,840,443
May 5, 2026	48.26	49.06	47.93	48.87	48.87	1.96%	1,468,859
May 4, 2026	49.01	49.65	47.90	47.93	47.93	-5.87%	968,687
May 1, 2026	51.29	51.78	50.82	50.92	49.64	-1.39%	627,964
Apr 30, 2026	51.50	51.95	49.63	51.64	50.34	-0.42%	1,589,076
Apr 29, 2026	51.62	52.33	51.42	51.86	50.56	1.85%	1,868,963
Apr 28, 2026	49.84	50.94	49.11	50.92	49.64	2.13%	1,500,767
Apr 27, 2026	51.17	51.84	49.40	49.86	48.61	-3.69%	2,445,028
Apr 24, 2026	52.18	52.74	51.28	51.77	50.47	-0.61%	1,376,131
Apr 23, 2026	51.96	52.32	50.70	52.09	50.78	0.06%	1,719,639
Apr 22, 2026	54.55	54.57	50.54	52.06	50.75	-3.95%	3,432,617
Apr 21, 2026	56.05	56.07	53.95	54.20	52.84	-3.30%	1,387,387
Apr 20, 2026	55.29	56.26	55.03	56.05	54.64	0.68%	862,016
Apr 17, 2026	55.28	56.46	54.81	55.67	54.27	1.53%	1,373,819
Apr 16, 2026	53.89	54.95	53.55	54.83	53.45	2.07%	2,176,305
Apr 15, 2026	52.38	54.12	51.73	53.72	52.37	2.46%	2,625,410
Apr 14, 2026	52.61	53.43	52.17	52.43	51.11	-0.66%	4,637,607
Apr 13, 2026	52.00	52.84	51.44	52.78	51.45	0.57%	4,757,829
Apr 10, 2026	53.61	54.34	52.36	52.48	51.16	-2.27%	1,452,328
Apr 9, 2026	53.76	54.09	53.10	53.70	52.35	-0.07%	1,405,432
Apr 8, 2026	53.68	55.00	53.40	53.74	52.39	3.89%	1,932,200
Apr 7, 2026	51.86	52.43	50.71	51.73	50.43	-0.25%	1,332,397
Apr 6, 2026	51.75	52.47	51.27	51.86	50.56	-0.67%	775,064
Apr 2, 2026	51.47	53.26	51.29	52.21	50.90	1.18%	1,137,227
Apr 1, 2026	50.55	51.69	50.25	51.60	50.30	2.60%	1,220,172
Mar 31, 2026	49.18	50.46	49.13	50.29	49.03	2.91%	2,683,041
Mar 30, 2026	48.45	49.33	48.11	48.87	47.64	-0.47%	1,819,449
Mar 27, 2026	50.24	50.24	48.95	49.10	47.87	-2.50%	1,328,858
Mar 26, 2026	48.63	50.37	48.56	50.36	49.09	2.34%	2,570,614
Mar 25, 2026	50.46	50.46	48.54	49.21	47.97	-1.89%	1,761,329
Mar 24, 2026	49.85	50.63	49.57	50.16	48.90	0.82%	2,083,422
Mar 23, 2026	50.13	50.20	48.59	49.75	48.50	-0.76%	2,214,419
Mar 20, 2026	50.80	51.88	49.98	50.13	48.87	-0.79%	2,871,097
Mar 19, 2026	49.85	50.80	48.20	50.53	49.26	0.70%	1,584,268
Mar 18, 2026	50.58	52.25	49.99	50.18	48.92	-3.78%	2,126,188
Mar 17, 2026	51.11	52.94	51.11	52.15	50.84	1.68%	918,700
Mar 16, 2026	51.02	52.24	50.94	51.29	50.00	1.52%	1,237,593
Mar 13, 2026	51.19	51.85	50.36	50.52	49.25	-1.31%	1,349,207
Mar 12, 2026	51.92	52.45	50.71	51.19	49.90	-1.65%	983,053
Mar 11, 2026	52.00	52.40	50.83	52.05	50.74	-1.29%	1,466,057
Mar 10, 2026	52.65	53.07	51.85	52.73	51.40	1.17%	1,531,339
Mar 9, 2026	51.00	52.17	50.01	52.12	50.81	3.19%	1,269,020