H World Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	46.14	46.45	45.75	45.77	45.77	-1.23%	1,249,249
Sep 3, 2026	46.50	46.60	45.89	46.34	46.34	-0.86%	1,556,257
Sep 2, 2026	46.83	47.22	46.53	46.74	46.74	-0.49%	755,704
Sep 1, 2026	47.32	48.01	46.86	46.97	46.97	-0.74%	948,572
Aug 31, 2026	47.39	47.99	47.07	47.32	47.32	-1.05%	2,294,845
Aug 28, 2026	47.86	48.45	47.62	47.82	47.82	0.23%	1,416,569
Aug 27, 2026	48.27	48.61	47.65	47.71	47.71	-2.69%	1,423,176
Aug 26, 2026	49.30	49.93	49.00	49.03	49.03	-0.89%	1,922,838
Aug 25, 2026	48.45	49.70	48.37	49.47	49.47	1.71%	1,532,955
Aug 24, 2026	48.46	48.76	47.96	48.64	48.64	-1.06%	1,433,641
Aug 21, 2026	49.58	49.70	48.50	49.16	49.16	-0.77%	1,585,591
Aug 20, 2026	48.39	49.77	48.26	49.54	49.54	1.96%	1,892,083
Aug 19, 2026	46.82	49.17	46.16	48.59	48.59	5.81%	2,656,962
Aug 18, 2026	46.51	46.87	45.51	45.92	45.92	-1.48%	2,174,557
Aug 17, 2026	45.49	46.73	44.76	46.61	46.61	11.29%	4,527,753
Aug 14, 2026	40.88	41.91	40.72	41.88	41.88	3.38%	1,449,861
Aug 13, 2026	41.59	41.73	40.51	40.51	40.51	-1.79%	1,027,875
Aug 12, 2026	41.44	41.60	41.09	41.25	41.25	-0.84%	987,219
Aug 11, 2026	42.47	42.63	41.33	41.60	41.60	-3.28%	1,468,542
Aug 10, 2026	42.09	43.07	41.86	43.01	43.01	1.51%	1,537,657
Aug 7, 2026	42.75	43.00	42.23	42.37	42.37	-1.00%	1,239,273
Aug 6, 2026	42.60	42.99	42.16	42.80	42.80	1.09%	1,008,525
Aug 5, 2026	42.56	42.56	41.67	42.34	42.34	0.07%	1,183,162
Aug 4, 2026	41.83	42.63	41.52	42.31	42.31	-0.75%	1,279,397
Aug 3, 2026	42.69	42.87	42.14	42.63	42.63	-0.14%	1,342,970
Jul 31, 2026	42.06	42.79	41.90	42.69	42.69	1.04%	1,509,409
Jul 30, 2026	42.83	43.29	42.11	42.25	42.25	-2.31%	1,884,776
Jul 29, 2026	43.70	43.70	43.00	43.25	43.25	0.93%	1,359,447
Jul 28, 2026	42.25	43.25	41.64	42.85	42.85	2.44%	1,373,451
Jul 27, 2026	41.35	41.99	40.78	41.83	41.83	3.36%	1,635,468
Jul 24, 2026	40.62	40.83	40.08	40.47	40.47	-0.37%	1,074,793
Jul 23, 2026	40.43	40.99	40.25	40.62	40.62	0.32%	1,104,501
Jul 22, 2026	40.36	40.86	40.21	40.49	40.49	1.23%	2,062,089
Jul 21, 2026	41.49	41.82	39.86	40.00	40.00	-3.73%	3,213,197
Jul 20, 2026	41.64	42.27	41.37	41.55	41.55	-0.43%	1,816,784
Jul 17, 2026	42.13	42.80	41.55	41.73	41.73	-2.23%	1,070,285
Jul 16, 2026	42.82	43.17	42.44	42.68	42.68	0.02%	1,033,847
Jul 15, 2026	41.60	43.03	41.31	42.67	42.67	3.54%	1,605,105
Jul 14, 2026	41.40	42.15	41.07	41.21	41.21	0.81%	1,555,517
Jul 13, 2026	42.12	42.12	40.71	40.88	40.88	-0.56%	993,754
Jul 10, 2026	41.21	41.47	41.04	41.11	41.11	0.39%	1,262,466
Jul 9, 2026	41.03	41.44	40.63	40.95	40.95	-2.17%	1,873,779
Jul 8, 2026	42.27	42.48	41.82	41.86	41.86	-0.66%	843,614
Jul 7, 2026	41.93	42.84	41.75	42.14	42.14	0.17%	987,606
Jul 6, 2026	42.20	42.99	41.78	42.07	42.07	-0.17%	1,611,909
Jul 2, 2026	42.53	43.00	41.80	42.14	42.14	-0.71%	1,809,874
Jul 1, 2026	42.03	42.62	41.79	42.44	42.44	1.73%	1,172,893
Jun 30, 2026	42.69	42.73	41.67	41.72	41.72	-3.58%	2,509,906
Jun 29, 2026	42.86	43.64	42.52	43.27	43.27	2.12%	2,135,759
Jun 26, 2026	41.53	42.48	41.30	42.37	42.37	2.37%	1,808,775