H World Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	42.94	43.02	42.60	42.81	-	-0.76%	1,112,732
Sep 29, 2026	42.91	43.20	42.45	43.14	43.14	-0.35%	1,604,812
Sep 28, 2026	42.45	43.38	42.34	43.29	43.29	3.07%	1,967,410
Sep 25, 2026	42.07	42.27	41.67	42.00	42.00	0.02%	1,079,818
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
Aug 11, 2026	42.47	42.63	41.33	41.60	40.83	-3.28%	1,468,542
Aug 10, 2026	42.09	43.07	41.86	43.01	42.21	1.51%	1,537,657
Aug 7, 2026	42.75	43.00	42.23	42.37	41.58	-1.00%	1,239,273
Aug 6, 2026	42.60	42.99	42.16	42.80	42.01	1.09%	1,008,525
Aug 5, 2026	42.56	42.56	41.67	42.34	41.55	0.07%	1,183,162
Aug 4, 2026	41.83	42.63	41.52	42.31	41.52	-0.75%	1,279,397
Aug 3, 2026	42.69	42.87	42.14	42.63	41.84	-0.14%	1,342,970
Jul 31, 2026	42.06	42.79	41.90	42.69	41.90	1.04%	1,509,409
Jul 30, 2026	42.83	43.29	42.11	42.25	41.47	-2.31%	1,884,776
Jul 29, 2026	43.70	43.70	43.00	43.25	42.45	0.93%	1,359,447
Jul 28, 2026	42.25	43.25	41.64	42.85	42.05	2.44%	1,373,451
Jul 27, 2026	41.35	41.99	40.78	41.83	41.05	3.36%	1,635,468
Jul 24, 2026	40.62	40.83	40.08	40.47	39.72	-0.37%	1,074,793
Jul 23, 2026	40.43	40.99	40.25	40.62	39.87	0.32%	1,104,501
Jul 22, 2026	40.36	40.86	40.21	40.49	39.74	1.22%	2,062,089