H World Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	43.73	44.99	43.32	44.54	44.54	1.90%	1,615,313
Jun 9, 2026	44.48	44.48	43.33	43.71	43.71	-1.00%	2,312,697
Jun 8, 2026	44.62	44.79	43.99	44.15	44.15	-1.89%	1,877,375
Jun 5, 2026	44.76	45.23	44.37	45.00	45.00	0.54%	1,410,790
Jun 4, 2026	45.35	45.56	44.71	44.76	44.76	-0.18%	1,593,554
Jun 3, 2026	44.33	45.35	44.20	44.84	44.84	1.15%	1,489,502
Jun 2, 2026	45.10	45.30	43.91	44.33	44.33	-0.09%	1,510,313
Jun 1, 2026	44.65	44.87	44.25	44.37	44.37	-1.16%	12,550,339
May 29, 2026	44.79	45.18	44.45	44.89	44.89	0.43%	3,363,800
May 28, 2026	44.50	45.39	44.17	44.70	44.70	-0.53%	2,252,537
May 27, 2026	43.08	44.98	42.40	44.94	44.94	4.20%	3,117,367
May 26, 2026	45.44	45.44	43.02	43.13	43.13	-3.71%	1,972,132
May 22, 2026	44.95	45.68	44.51	44.79	44.79	-3.37%	2,628,037
May 21, 2026	45.96	46.67	45.06	46.35	46.35	-0.52%	1,803,696
May 20, 2026	45.97	46.62	45.78	46.59	46.59	1.35%	1,189,970
May 19, 2026	45.90	46.80	45.54	45.97	45.97	1.01%	2,152,971
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	-3.44%	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