H World Group Limited HTHT
NasdaqGS
$44.17-0.38 (-0.85%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Showing the newest 90 of 250 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-12 | $44.55 | +0.88% | $43.98 | $44.57 | $43.66 | 867.50K |
| 2026-10-09 | $44.16 | +3.49% | $43.31 | $44.49 | $43.20 | 2.11M |
| 2026-10-08 | $42.67 | +1.76% | $42.07 | $42.84 | $41.91 | 1.83M |
| 2026-10-07 | $41.93 | -0.29% | $42.01 | $42.59 | $41.85 | 873.40K |
| 2026-10-06 | $42.05 | +0.67% | $41.86 | $42.48 | $41.60 | 1.11M |
| 2026-10-05 | $41.77 | -0.02% | $42.05 | $42.37 | $41.45 | 1.63M |
| 2026-10-02 | $41.78 | -0.62% | $41.68 | $41.92 | $41.29 | 1.20M |
| 2026-10-01 | $42.04 | -1.78% | $42.60 | $42.89 | $41.81 | 1.04M |
| 2026-09-30 | $42.80 | -0.79% | $43.07 | $43.11 | $42.59 | 1.34M |
| 2026-09-29 | $43.14 | -0.35% | $42.91 | $43.20 | $42.45 | 1.92M |
| 2026-09-28 | $43.29 | +3.07% | $42.45 | $43.38 | $42.34 | 2.57M |
| 2026-09-25 | $42.00 | +0.02% | $42.07 | $42.27 | $41.67 | 1.08M |
| 2026-09-24 | $41.99 | -1.85% | $42.47 | $42.98 | $41.94 | 1.33M |
| 2026-09-23 | $42.78 | -1.27% | $43.13 | $43.31 | $42.74 | 1.34M |
| 2026-09-22 | $43.33 | -0.73% | $43.53 | $43.74 | $42.99 | 913.30K |
| 2026-09-21 | $43.65 | +0.48% | $43.66 | $43.86 | $43.24 | 825.80K |
| 2026-09-18 | $43.44 | +0.53% | $42.98 | $43.66 | $42.98 | 802.80K |
| 2026-09-17 | $43.21 | +1.15% | $42.78 | $43.81 | $42.72 | 1.45M |
| 2026-09-16 | $42.72 | -1.43% | $42.92 | $43.39 | $42.51 | 1.52M |
| 2026-09-15 | $43.34 | +0.51% | $43.04 | $43.72 | $42.91 | 1.07M |
| 2026-09-14 | $43.12 | +1.08% | $43.29 | $43.49 | $42.70 | 1.15M |
| 2026-09-11 | $42.66 | -0.81% | $43.30 | $43.86 | $42.61 | 1.81M |
| 2026-09-10 | $43.01 | -2.21% | $43.79 | $43.98 | $42.99 | 1.47M |
| 2026-09-09 | $43.98 | -0.45% | $44.05 | $44.33 | $43.64 | 1.88M |
| 2026-09-08 | $44.18 | -3.47% | $44.89 | $45.31 | $43.57 | 1.91M |
| 2026-09-04 | $45.77 | -1.23% | $46.14 | $46.45 | $45.75 | 1.37M |
| 2026-09-03 | $46.34 | -0.86% | $46.50 | $46.60 | $45.89 | 1.56M |
| 2026-09-02 | $46.74 | -0.49% | $46.83 | $47.22 | $46.53 | 755.70K |
| 2026-09-01 | $46.97 | -0.74% | $47.32 | $48.01 | $46.86 | 1.39M |
| 2026-08-31 | $47.32 | -1.05% | $47.39 | $47.99 | $47.07 | 2.29M |
| 2026-08-28 | $47.82 | +0.23% | $47.86 | $48.45 | $47.62 | 1.42M |
| 2026-08-27 | $47.71 | -2.69% | $48.27 | $48.61 | $47.65 | 1.42M |
| 2026-08-26 | $49.03 | -0.89% | $49.30 | $49.93 | $49.00 | 1.92M |
| 2026-08-25 | $49.47 | +1.71% | $48.45 | $49.70 | $48.37 | 1.53M |
| 2026-08-24 | $48.64 | -1.06% | $48.46 | $48.76 | $47.96 | 1.43M |
| 2026-08-21 | $49.16 | -0.77% | $49.58 | $49.70 | $48.50 | 1.59M |
| 2026-08-20 | $49.54 | +1.96% | $48.39 | $49.77 | $48.26 | 1.89M |
| 2026-08-19 | $48.59 | +5.81% | $46.82 | $49.17 | $46.16 | 2.66M |
| 2026-08-18 | $45.92 | -1.48% | $46.51 | $46.87 | $45.51 | 2.17M |
| 2026-08-17 | $46.61 | +11.29% | $45.49 | $46.73 | $44.76 | 4.53M |
| 2026-08-14 | $41.88 | +3.38% | $40.88 | $41.91 | $40.72 | 1.45M |
| 2026-08-13 | $40.51 | -1.79% | $41.59 | $41.73 | $40.51 | 1.03M |
| 2026-08-12 | $41.25 | -0.84% | $41.44 | $41.60 | $41.09 | 987.20K |
| 2026-08-11 | $41.60 | -3.28% | $42.47 | $42.63 | $41.33 | 1.47M |
| 2026-08-10 | $43.01 | +1.51% | $42.09 | $43.07 | $41.86 | 1.54M |
| 2026-08-07 | $42.37 | -1.00% | $42.75 | $43.00 | $42.23 | 1.24M |
| 2026-08-06 | $42.80 | +1.09% | $42.60 | $42.99 | $42.16 | 1.01M |
| 2026-08-05 | $42.34 | +0.07% | $42.56 | $42.56 | $41.67 | 1.18M |
| 2026-08-04 | $42.31 | -0.75% | $41.83 | $42.63 | $41.52 | 1.28M |
| 2026-08-03 | $42.63 | -0.14% | $42.69 | $42.87 | $42.14 | 1.34M |
| 2026-07-31 | $42.69 | +1.04% | $42.06 | $42.79 | $41.90 | 1.51M |
| 2026-07-30 | $42.25 | -2.31% | $42.83 | $43.29 | $42.11 | 1.88M |
| 2026-07-29 | $43.25 | +0.93% | $43.70 | $43.70 | $43.00 | 1.36M |
| 2026-07-28 | $42.85 | +2.44% | $42.25 | $43.25 | $41.64 | 1.37M |
| 2026-07-27 | $41.83 | +3.36% | $41.35 | $41.99 | $40.78 | 1.64M |
| 2026-07-24 | $40.47 | -0.37% | $40.62 | $40.83 | $40.08 | 1.07M |
| 2026-07-23 | $40.62 | +0.32% | $40.43 | $40.99 | $40.25 | 1.10M |
| 2026-07-22 | $40.49 | +1.23% | $40.36 | $40.86 | $40.21 | 2.06M |
| 2026-07-21 | $40.00 | -3.73% | $41.49 | $41.82 | $39.86 | 3.21M |
| 2026-07-20 | $41.55 | -0.43% | $41.64 | $42.27 | $41.37 | 1.82M |
| 2026-07-17 | $41.73 | -2.23% | $42.13 | $42.80 | $41.55 | 1.07M |
| 2026-07-16 | $42.68 | +0.02% | $42.82 | $43.17 | $42.44 | 1.03M |
| 2026-07-15 | $42.67 | +3.54% | $41.60 | $43.03 | $41.31 | 1.61M |
| 2026-07-14 | $41.21 | +0.81% | $41.40 | $42.15 | $41.07 | 1.56M |
| 2026-07-13 | $40.88 | -0.56% | $42.12 | $42.12 | $40.71 | 993.80K |
| 2026-07-10 | $41.11 | +0.39% | $41.21 | $41.47 | $41.04 | 1.26M |
| 2026-07-09 | $40.95 | -2.17% | $41.03 | $41.44 | $40.63 | 1.87M |
| 2026-07-08 | $41.86 | -0.66% | $42.27 | $42.48 | $41.82 | 843.60K |
| 2026-07-07 | $42.14 | +0.17% | $41.93 | $42.84 | $41.75 | 987.60K |
| 2026-07-06 | $42.07 | -0.17% | $42.20 | $42.99 | $41.78 | 1.61M |
| 2026-07-02 | $42.14 | -0.71% | $42.53 | $43.00 | $41.80 | 1.81M |
| 2026-07-01 | $42.44 | +1.73% | $42.03 | $42.62 | $41.79 | 1.17M |
| 2026-06-30 | $41.72 | -3.58% | $42.69 | $42.73 | $41.67 | 2.51M |
| 2026-06-29 | $43.27 | +2.12% | $42.86 | $43.64 | $42.52 | 2.14M |
| 2026-06-26 | $42.37 | +2.37% | $41.53 | $42.48 | $41.30 | 1.81M |
| 2026-06-25 | $41.39 | -0.91% | $41.21 | $41.75 | $40.47 | 2.79M |
| 2026-06-24 | $41.77 | -2.09% | $42.15 | $43.27 | $41.28 | 1.47M |
| 2026-06-23 | $42.66 | +0.59% | $41.78 | $43.03 | $41.74 | 2.09M |
| 2026-06-22 | $42.41 | -0.24% | $42.02 | $42.61 | $41.85 | 3.00M |
| 2026-06-18 | $42.51 | -2.57% | $43.45 | $43.48 | $42.12 | 2.78M |
| 2026-06-17 | $43.63 | +0.65% | $42.86 | $44.00 | $42.58 | 1.65M |
| 2026-06-16 | $43.35 | -3.37% | $44.65 | $44.75 | $42.68 | 3.09M |
| 2026-06-15 | $44.86 | +0.45% | $45.02 | $45.50 | $44.47 | 2.86M |
| 2026-06-12 | $44.66 | -0.58% | $45.25 | $45.47 | $44.61 | 1.42M |
| 2026-06-11 | $44.92 | +0.85% | $44.65 | $45.21 | $44.35 | 1.67M |
| 2026-06-10 | $44.54 | +1.90% | $43.73 | $44.99 | $43.32 | 1.64M |
| 2026-06-09 | $43.71 | -1.00% | $44.48 | $44.48 | $43.33 | 2.35M |
| 2026-06-08 | $44.15 | -1.89% | $44.62 | $44.79 | $43.99 | 1.88M |
| 2026-06-05 | $45.00 | +0.54% | $44.76 | $45.23 | $44.37 | 1.51M |
| 2026-06-04 | $44.76 | -0.18% | $45.35 | $45.56 | $44.71 | 1.59M |