H World Group Limited (HTHT)
NASDAQ: HTHT · Real-Time Price · USD
42.37
+0.98 (2.37%)
At close: Jun 26, 2026, 4:00 PM EDT
43.20
+0.83 (1.96%)
After-hours: Jun 26, 2026, 5:26 PM EDT
H World Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2026 | 44.33 | 45.35 | 44.20 | 44.84 | 44.84 | 1.15% | 1,489,802 |
| Jun 2, 2026 | 45.10 | 45.30 | 43.91 | 44.33 | 44.33 | -0.09% | 1,526,867 |
| Jun 1, 2026 | 44.65 | 44.87 | 44.25 | 44.37 | 44.37 | -1.16% | 12,550,339 |
| May 29, 2026 | 44.79 | 45.18 | 44.45 | 44.89 | 44.89 | 0.43% | 3,388,970 |
| May 28, 2026 | 44.50 | 45.39 | 44.17 | 44.70 | 44.70 | -0.53% | 2,253,071 |
| May 27, 2026 | 43.08 | 44.98 | 42.40 | 44.94 | 44.94 | 4.20% | 3,177,465 |
| May 26, 2026 | 45.44 | 45.44 | 43.02 | 43.13 | 43.13 | -3.71% | 2,011,495 |
| May 22, 2026 | 44.95 | 45.68 | 44.51 | 44.79 | 44.79 | -3.37% | 2,666,207 |
| May 21, 2026 | 45.96 | 46.67 | 45.06 | 46.35 | 46.35 | -0.52% | 1,803,909 |
| May 20, 2026 | 45.97 | 46.62 | 45.78 | 46.59 | 46.59 | 1.35% | 1,192,444 |
| May 19, 2026 | 45.90 | 46.80 | 45.54 | 45.97 | 45.97 | 1.01% | 2,153,048 |
| May 18, 2026 | 46.57 | 46.57 | 44.79 | 45.51 | 45.51 | -1.17% | 1,542,025 |
| May 15, 2026 | 44.59 | 46.66 | 44.42 | 46.05 | 46.05 | 1.39% | 2,598,902 |
| May 14, 2026 | 45.96 | 46.06 | 45.26 | 45.42 | 45.42 | -3.22% | 1,822,614 |
| May 13, 2026 | 47.99 | 48.66 | 46.69 | 46.93 | 46.93 | -3.32% | 2,508,523 |
| May 12, 2026 | 47.61 | 48.94 | 46.90 | 48.54 | 48.54 | 2.34% | 2,089,057 |
| May 11, 2026 | 46.62 | 47.57 | 46.62 | 47.43 | 47.43 | 0.74% | 2,731,684 |
| May 8, 2026 | 48.09 | 48.50 | 47.05 | 47.08 | 47.08 | -1.51% | 1,890,920 |
| May 7, 2026 | 48.50 | 48.64 | 47.54 | 47.80 | 47.80 | -2.07% | 2,078,488 |
| May 6, 2026 | 49.31 | 49.84 | 48.67 | 48.81 | 48.81 | -0.12% | 1,840,443 |
| May 5, 2026 | 48.26 | 49.06 | 47.93 | 48.87 | 48.87 | 1.96% | 1,468,859 |
| May 4, 2026 | 49.01 | 49.65 | 47.90 | 47.93 | 47.93 | -3.44% | 968,687 |
| May 1, 2026 | 51.29 | 51.78 | 50.82 | 50.92 | 49.64 | -1.39% | 627,964 |
| Apr 30, 2026 | 51.50 | 51.95 | 49.63 | 51.64 | 50.34 | -0.42% | 1,589,076 |
| Apr 29, 2026 | 51.62 | 52.33 | 51.42 | 51.86 | 50.56 | 1.85% | 1,868,963 |
| Apr 28, 2026 | 49.84 | 50.94 | 49.11 | 50.92 | 49.64 | 2.13% | 1,500,767 |
| Apr 27, 2026 | 51.17 | 51.84 | 49.40 | 49.86 | 48.61 | -3.69% | 2,445,028 |
| Apr 24, 2026 | 52.18 | 52.74 | 51.28 | 51.77 | 50.47 | -0.61% | 1,376,131 |
| Apr 23, 2026 | 51.96 | 52.32 | 50.70 | 52.09 | 50.78 | 0.06% | 1,719,639 |
| Apr 22, 2026 | 54.55 | 54.57 | 50.54 | 52.06 | 50.75 | -3.95% | 3,432,617 |
| Apr 21, 2026 | 56.05 | 56.07 | 53.95 | 54.20 | 52.84 | -3.30% | 1,387,387 |
| Apr 20, 2026 | 55.29 | 56.26 | 55.03 | 56.05 | 54.64 | 0.68% | 862,016 |
| Apr 17, 2026 | 55.28 | 56.46 | 54.81 | 55.67 | 54.27 | 1.53% | 1,373,819 |
| Apr 16, 2026 | 53.89 | 54.95 | 53.55 | 54.83 | 53.45 | 2.07% | 2,176,305 |
| Apr 15, 2026 | 52.38 | 54.12 | 51.73 | 53.72 | 52.37 | 2.46% | 2,625,410 |
| Apr 14, 2026 | 52.61 | 53.43 | 52.17 | 52.43 | 51.11 | -0.66% | 4,637,607 |
| Apr 13, 2026 | 52.00 | 52.84 | 51.44 | 52.78 | 51.45 | 0.57% | 4,757,829 |
| Apr 10, 2026 | 53.61 | 54.34 | 52.36 | 52.48 | 51.16 | -2.27% | 1,452,328 |
| Apr 9, 2026 | 53.76 | 54.09 | 53.10 | 53.70 | 52.35 | -0.07% | 1,405,432 |
| Apr 8, 2026 | 53.68 | 55.00 | 53.40 | 53.74 | 52.39 | 3.89% | 1,932,200 |
| Apr 7, 2026 | 51.86 | 52.43 | 50.71 | 51.73 | 50.43 | -0.25% | 1,332,397 |
| Apr 6, 2026 | 51.75 | 52.47 | 51.27 | 51.86 | 50.56 | -0.67% | 775,064 |
| Apr 2, 2026 | 51.47 | 53.26 | 51.29 | 52.21 | 50.90 | 1.18% | 1,137,227 |
| Apr 1, 2026 | 50.55 | 51.69 | 50.25 | 51.60 | 50.30 | 2.60% | 1,220,172 |
| Mar 31, 2026 | 49.18 | 50.46 | 49.13 | 50.29 | 49.03 | 2.91% | 2,683,041 |
| Mar 30, 2026 | 48.45 | 49.33 | 48.11 | 48.87 | 47.64 | -0.47% | 1,819,449 |
| Mar 27, 2026 | 50.24 | 50.24 | 48.95 | 49.10 | 47.87 | -2.50% | 1,328,858 |
| Mar 26, 2026 | 48.63 | 50.37 | 48.56 | 50.36 | 49.09 | 2.34% | 2,570,614 |
| Mar 25, 2026 | 50.46 | 50.46 | 48.54 | 49.21 | 47.97 | -1.89% | 1,761,329 |
| Mar 24, 2026 | 49.85 | 50.63 | 49.57 | 50.16 | 48.90 | 0.82% | 2,083,422 |
| Mar 23, 2026 | 50.13 | 50.20 | 48.59 | 49.75 | 48.50 | -0.76% | 2,214,419 |
| Mar 20, 2026 | 50.80 | 51.88 | 49.98 | 50.13 | 48.87 | -0.79% | 2,871,097 |
| Mar 19, 2026 | 49.85 | 50.80 | 48.20 | 50.53 | 49.26 | 0.70% | 1,584,268 |
| Mar 18, 2026 | 50.58 | 52.25 | 49.99 | 50.18 | 48.92 | -3.78% | 2,126,188 |
| Mar 17, 2026 | 51.11 | 52.94 | 51.11 | 52.15 | 50.84 | 1.68% | 918,700 |
| Mar 16, 2026 | 51.02 | 52.24 | 50.94 | 51.29 | 50.00 | 1.52% | 1,237,593 |
| Mar 13, 2026 | 51.19 | 51.85 | 50.36 | 50.52 | 49.25 | -1.31% | 1,349,207 |
| Mar 12, 2026 | 51.92 | 52.45 | 50.71 | 51.19 | 49.90 | -1.65% | 983,053 |
| Mar 11, 2026 | 52.00 | 52.40 | 50.83 | 52.05 | 50.74 | -1.29% | 1,466,057 |
| Mar 10, 2026 | 52.65 | 53.07 | 51.85 | 52.73 | 51.40 | 1.17% | 1,531,339 |
| Mar 9, 2026 | 51.00 | 52.17 | 50.01 | 52.12 | 50.81 | 3.19% | 1,269,020 |
| Mar 6, 2026 | 51.52 | 51.64 | 50.44 | 50.51 | 49.24 | -2.11% | 1,449,125 |
| Mar 5, 2026 | 51.90 | 52.45 | 50.78 | 51.60 | 50.30 | -1.83% | 3,231,685 |
| Mar 4, 2026 | 53.15 | 54.20 | 52.15 | 52.56 | 51.24 | -0.40% | 1,376,257 |
| Mar 3, 2026 | 53.25 | 53.25 | 51.74 | 52.77 | 51.44 | -3.72% | 1,947,608 |
| Mar 2, 2026 | 53.51 | 54.91 | 52.72 | 54.81 | 53.43 | 0.02% | 983,719 |
| Feb 27, 2026 | 55.99 | 56.04 | 54.37 | 54.80 | 53.42 | -2.25% | 2,546,243 |
| Feb 26, 2026 | 54.62 | 56.64 | 54.62 | 56.06 | 54.65 | 2.82% | 3,161,525 |
| Feb 25, 2026 | 54.51 | 55.50 | 54.24 | 54.52 | 53.15 | -0.05% | 1,715,939 |
| Feb 24, 2026 | 54.35 | 55.23 | 54.11 | 54.55 | 53.18 | 0.55% | 1,582,822 |
| Feb 23, 2026 | 53.89 | 54.58 | 53.58 | 54.25 | 52.89 | 0.26% | 1,547,572 |
| Feb 20, 2026 | 53.61 | 54.45 | 52.82 | 54.11 | 52.75 | -0.04% | 1,271,540 |
| Feb 19, 2026 | 53.17 | 54.21 | 52.89 | 54.13 | 52.77 | 1.54% | 761,163 |
| Feb 18, 2026 | 54.09 | 54.25 | 53.24 | 53.31 | 51.97 | -1.31% | 1,660,039 |
| Feb 17, 2026 | 52.79 | 54.28 | 52.32 | 54.02 | 52.66 | 2.84% | 1,406,367 |
| Feb 13, 2026 | 52.94 | 53.07 | 51.91 | 52.53 | 51.21 | -1.48% | 2,471,606 |
| Feb 12, 2026 | 53.28 | 55.25 | 52.31 | 53.32 | 51.98 | 0.23% | 2,625,462 |
| Feb 11, 2026 | 51.05 | 53.40 | 50.21 | 53.20 | 51.86 | 2.45% | 2,082,899 |
| Feb 10, 2026 | 53.27 | 53.47 | 51.70 | 51.93 | 50.62 | -1.63% | 2,161,566 |
| Feb 9, 2026 | 52.12 | 53.02 | 51.36 | 52.79 | 51.46 | 1.66% | 2,082,121 |
| Feb 6, 2026 | 50.95 | 52.02 | 49.86 | 51.93 | 50.62 | 2.83% | 3,706,235 |
| Feb 5, 2026 | 48.67 | 50.52 | 48.13 | 50.50 | 49.23 | 5.12% | 2,537,752 |
| Feb 4, 2026 | 48.17 | 48.92 | 47.29 | 48.04 | 46.83 | -0.27% | 1,112,513 |
| Feb 3, 2026 | 47.65 | 48.21 | 46.94 | 48.17 | 46.96 | 2.27% | 2,351,505 |