H World Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	52.18	52.74	51.28	51.77	51.77	-0.61%	1,318,730
Apr 23, 2026	51.96	52.32	50.70	52.09	52.09	0.06%	1,718,921
Apr 22, 2026	54.55	54.57	50.54	52.06	52.06	-3.95%	3,406,961
Apr 21, 2026	56.05	56.07	53.95	54.20	54.20	-3.30%	1,264,955
Apr 20, 2026	55.29	56.26	55.03	56.05	56.05	0.68%	862,016
Apr 17, 2026	55.28	56.46	54.81	55.67	55.67	1.53%	1,343,221
Apr 16, 2026	53.89	54.95	53.55	54.83	54.83	2.07%	2,175,938
Apr 15, 2026	52.38	54.12	51.73	53.72	53.72	2.46%	2,625,406
Apr 14, 2026	52.61	53.43	52.17	52.43	52.43	-0.66%	4,208,398
Apr 13, 2026	52.00	52.84	51.44	52.78	52.78	0.57%	4,757,829
Apr 10, 2026	53.61	54.34	52.36	52.48	52.48	-2.27%	1,423,956
Apr 9, 2026	53.76	54.09	53.10	53.70	53.70	-0.07%	1,400,776
Apr 8, 2026	53.68	55.00	53.40	53.74	53.74	3.89%	1,913,246
Apr 7, 2026	51.86	52.43	50.71	51.73	51.73	-0.25%	1,185,424
Apr 6, 2026	51.75	52.47	51.27	51.86	51.86	-0.67%	774,291
Apr 2, 2026	51.47	53.26	51.29	52.21	52.21	1.18%	1,137,033
Apr 1, 2026	50.55	51.69	50.25	51.60	51.60	2.60%	1,167,315
Mar 31, 2026	49.18	50.46	49.13	50.29	50.29	2.91%	2,666,181
Mar 30, 2026	48.45	49.33	48.11	48.87	48.87	-0.47%	1,801,762
Mar 27, 2026	50.24	50.24	48.95	49.10	49.10	-2.50%	1,319,449
Mar 26, 2026	48.63	50.37	48.56	50.36	50.36	2.34%	2,549,780
Mar 25, 2026	50.46	50.46	48.54	49.21	49.21	-1.89%	1,681,918
Mar 24, 2026	49.85	50.63	49.57	50.16	50.16	0.82%	1,801,725
Mar 23, 2026	50.13	50.20	48.59	49.75	49.75	-0.76%	1,378,093
Mar 20, 2026	50.80	51.88	49.98	50.13	50.13	-0.79%	2,853,756
Mar 19, 2026	49.85	50.80	48.20	50.53	50.53	0.70%	1,572,244
Mar 18, 2026	50.58	52.25	49.99	50.18	50.18	-3.78%	2,036,776
Mar 17, 2026	51.11	52.94	51.11	52.15	52.15	1.68%	918,377
Mar 16, 2026	51.02	52.24	50.94	51.29	51.29	1.52%	1,179,728
Mar 13, 2026	51.19	51.85	50.36	50.52	50.52	-1.31%	1,349,207
Mar 12, 2026	51.92	52.45	50.71	51.19	51.19	-1.65%	982,252
Mar 11, 2026	52.00	52.40	50.83	52.05	52.05	-1.29%	1,407,682
Mar 10, 2026	52.65	53.07	51.85	52.73	52.73	1.17%	1,499,518
Mar 9, 2026	51.00	52.17	50.01	52.12	52.12	3.19%	1,241,291
Mar 6, 2026	51.52	51.64	50.44	50.51	50.51	-2.11%	1,063,375
Mar 5, 2026	51.90	52.45	50.78	51.60	51.60	-1.83%	3,231,640
Mar 4, 2026	53.15	54.20	52.15	52.56	52.56	-0.40%	1,290,004
Mar 3, 2026	53.25	53.25	51.74	52.77	52.77	-3.72%	1,947,080
Mar 2, 2026	53.51	54.91	52.72	54.81	54.81	0.02%	979,117
Feb 27, 2026	55.99	56.04	54.37	54.80	54.80	-2.25%	2,546,243
Feb 26, 2026	54.62	56.64	54.62	56.06	56.06	2.82%	3,161,525
Feb 25, 2026	54.51	55.50	54.24	54.52	54.52	-0.05%	1,715,939
Feb 24, 2026	54.35	55.23	54.11	54.55	54.55	0.55%	1,582,822
Feb 23, 2026	53.89	54.58	53.58	54.25	54.25	0.26%	1,547,572
Feb 20, 2026	53.61	54.45	52.82	54.11	54.11	-0.04%	1,271,540
Feb 19, 2026	53.17	54.21	52.89	54.13	54.13	1.54%	761,163
Feb 18, 2026	54.09	54.25	53.24	53.31	53.31	-1.31%	1,660,039
Feb 17, 2026	52.79	54.28	52.32	54.02	54.02	2.84%	1,406,367
Feb 13, 2026	52.94	53.07	51.91	52.53	52.53	-1.48%	2,471,606
Feb 12, 2026	53.28	55.25	52.31	53.32	53.32	0.23%	2,625,462