H World Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2026	45.87	46.02	44.20	45.77	45.77	-1.74%	1,829,065
Oct 20, 2026	46.43	46.99	46.05	46.58	46.58	0.28%	2,067,758
Oct 19, 2026	46.65	46.65	46.20	46.45	46.45	-0.11%	1,380,807
Oct 16, 2026	46.38	46.60	45.98	46.50	46.50	1.22%	1,486,092
Oct 15, 2026	44.46	46.12	44.17	45.94	45.94	3.94%	1,939,986
Oct 14, 2026	44.39	44.51	43.69	44.20	44.20	0.07%	1,318,513
Oct 13, 2026	44.47	44.75	43.43	44.17	44.17	-0.85%	1,545,212
Oct 12, 2026	43.98	44.57	43.66	44.55	44.55	0.88%	867,514
Oct 9, 2026	43.31	44.49	43.20	44.16	44.16	3.49%	2,108,496
Oct 8, 2026	42.07	42.84	41.91	42.67	42.67	1.76%	1,826,347
Oct 7, 2026	42.01	42.59	41.85	41.93	41.93	-0.29%	873,441
Oct 6, 2026	41.86	42.48	41.60	42.05	42.05	0.67%	1,106,894
Oct 5, 2026	42.05	42.37	41.45	41.77	41.77	-0.02%	1,631,722
Oct 2, 2026	41.68	41.92	41.29	41.78	41.78	-0.62%	1,202,204
Oct 1, 2026	42.60	42.89	41.81	42.04	42.04	-1.78%	1,043,775
Sep 30, 2026	43.07	43.11	42.59	42.80	42.80	-0.79%	1,335,626
Sep 29, 2026	42.91	43.20	42.45	43.14	43.14	-0.35%	1,923,952
Sep 28, 2026	42.45	43.38	42.34	43.29	43.29	3.07%	2,566,612
Sep 25, 2026	42.07	42.27	41.67	42.00	42.00	0.02%	1,079,819
Sep 24, 2026	42.47	42.98	41.94	41.99	41.99	-1.85%	1,324,959
Sep 23, 2026	43.13	43.31	42.74	42.78	42.78	-1.27%	1,343,987
Sep 22, 2026	43.53	43.74	42.99	43.33	43.33	-0.73%	913,262
Sep 21, 2026	43.66	43.86	43.24	43.65	43.65	0.48%	825,798
Sep 18, 2026	42.98	43.66	42.98	43.44	43.44	0.53%	802,806
Sep 17, 2026	42.78	43.81	42.72	43.21	43.21	1.15%	1,445,175
Sep 16, 2026	42.92	43.39	42.51	42.72	42.72	-1.43%	1,524,827
Sep 15, 2026	43.04	43.72	42.91	43.34	43.34	0.51%	1,070,028
Sep 14, 2026	43.29	43.49	42.70	43.12	43.12	1.08%	1,152,822
Sep 11, 2026	43.30	43.86	42.61	42.66	42.66	-0.81%	1,809,366
Sep 10, 2026	43.79	43.98	42.99	43.01	43.01	-2.21%	1,470,103
Sep 9, 2026	44.05	44.33	43.64	43.98	43.98	-0.45%	1,876,384
Sep 8, 2026	44.89	45.31	43.57	44.18	44.18	-1.65%	1,912,203
Sep 4, 2026	46.14	46.45	45.75	45.77	44.92	-1.23%	1,373,303
Sep 3, 2026	46.50	46.60	45.89	46.34	45.48	-0.86%	1,556,319
Sep 2, 2026	46.83	47.22	46.53	46.74	45.87	-0.49%	755,811
Sep 1, 2026	47.32	48.01	46.86	46.97	46.10	-0.74%	1,388,872
Aug 31, 2026	47.39	47.99	47.07	47.32	46.44	-1.05%	2,294,846
Aug 28, 2026	47.86	48.45	47.62	47.82	46.93	0.23%	1,416,569
Aug 27, 2026	48.27	48.61	47.65	47.71	46.82	-2.69%	1,423,176
Aug 26, 2026	49.30	49.93	49.00	49.03	48.12	-0.89%	1,922,838
Aug 25, 2026	48.45	49.70	48.37	49.47	48.55	1.71%	1,532,955
Aug 24, 2026	48.46	48.76	47.96	48.64	47.74	-1.06%	1,433,641
Aug 21, 2026	49.58	49.70	48.50	49.16	48.25	-0.77%	1,585,591
Aug 20, 2026	48.39	49.77	48.26	49.54	48.62	1.96%	1,892,083
Aug 19, 2026	46.82	49.17	46.16	48.59	47.69	5.81%	2,656,962
Aug 18, 2026	46.51	46.87	45.51	45.92	45.07	-1.48%	2,174,557
Aug 17, 2026	45.49	46.73	44.76	46.61	45.74	11.29%	4,527,753
Aug 14, 2026	40.88	41.91	40.72	41.88	41.10	3.38%	1,449,861
Aug 13, 2026	41.59	41.73	40.51	40.51	39.76	-1.79%	1,027,875
Aug 12, 2026	41.44	41.60	41.09	41.25	40.48	-0.84%	987,219