H World Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	40.88	41.91	40.72	41.88	41.88	3.38%	1,443,106
Aug 13, 2026	41.59	41.73	40.51	40.51	40.51	-1.79%	1,027,849
Aug 12, 2026	41.44	41.60	41.09	41.25	41.25	-0.84%	985,995
Aug 11, 2026	42.47	42.63	41.33	41.60	41.60	-3.28%	1,468,260
Aug 10, 2026	42.09	43.07	41.86	43.01	43.01	1.51%	1,537,656
Aug 7, 2026	42.75	43.00	42.23	42.37	42.37	-1.00%	1,226,472
Aug 6, 2026	42.60	42.99	42.16	42.80	42.80	1.09%	1,008,524
Aug 5, 2026	42.56	42.56	41.67	42.34	42.34	0.07%	1,183,160
Aug 4, 2026	41.83	42.63	41.52	42.31	42.31	-0.75%	1,271,421
Aug 3, 2026	42.69	42.87	42.14	42.63	42.63	-0.14%	1,342,254
Jul 31, 2026	42.06	42.79	41.90	42.69	42.69	1.04%	1,507,214
Jul 30, 2026	42.83	43.29	42.11	42.25	42.25	-2.31%	1,883,258
Jul 29, 2026	43.70	43.70	43.00	43.25	43.25	0.93%	1,357,758
Jul 28, 2026	42.25	43.25	41.64	42.85	42.85	2.44%	1,372,076
Jul 27, 2026	41.35	41.99	40.78	41.83	41.83	3.36%	1,632,694
Jul 24, 2026	40.62	40.83	40.08	40.47	40.47	-0.37%	1,074,122
Jul 23, 2026	40.43	40.99	40.25	40.62	40.62	0.32%	1,104,499
Jul 22, 2026	40.36	40.86	40.21	40.49	40.49	1.23%	2,059,574
Jul 21, 2026	41.49	41.82	39.86	40.00	40.00	-3.73%	3,092,063
Jul 20, 2026	41.64	42.27	41.37	41.55	41.55	-0.43%	1,816,783
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%	977,544
Jul 15, 2026	41.60	43.03	41.31	42.67	42.67	3.54%	1,350,473
Jul 14, 2026	41.40	42.15	41.07	41.21	41.21	0.81%	1,437,480
Jul 13, 2026	42.12	42.12	40.71	40.88	40.88	-0.56%	993,730
Jul 10, 2026	41.21	41.47	41.04	41.11	41.11	0.39%	1,258,471
Jul 9, 2026	41.03	41.44	40.63	40.95	40.95	-2.17%	1,743,078
Jul 8, 2026	42.27	42.48	41.82	41.86	41.86	-0.66%	827,801
Jul 7, 2026	41.93	42.84	41.75	42.14	42.14	0.17%	986,200
Jul 6, 2026	42.20	42.99	41.78	42.07	42.07	-0.17%	1,603,062
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
Jun 25, 2026	41.21	41.75	40.47	41.39	41.39	-0.91%	2,791,334
Jun 24, 2026	42.15	43.27	41.28	41.77	41.77	-2.09%	1,473,599
Jun 23, 2026	41.78	43.03	41.74	42.66	42.66	0.59%	2,090,990
Jun 22, 2026	42.02	42.61	41.85	42.41	42.41	-0.24%	2,999,825
Jun 18, 2026	43.45	43.48	42.12	42.51	42.51	-2.57%	2,783,574
Jun 17, 2026	42.86	44.00	42.58	43.63	43.63	0.65%	1,649,967
Jun 16, 2026	44.65	44.75	42.68	43.35	43.35	-3.37%	3,094,625
Jun 15, 2026	45.02	45.50	44.47	44.86	44.86	0.45%	2,861,344
Jun 12, 2026	45.25	45.47	44.61	44.66	44.66	-0.58%	1,418,196
Jun 11, 2026	44.65	45.21	44.35	44.92	44.92	0.85%	1,669,323
Jun 10, 2026	43.73	44.99	43.32	44.54	44.54	1.90%	1,643,362
Jun 9, 2026	44.48	44.48	43.33	43.71	43.71	-1.00%	2,353,637
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%	1,511,290
Jun 4, 2026	45.35	45.56	44.71	44.76	44.76	-0.18%	1,593,556