H World Group Limited (HTHT)
NASDAQ: HTHT · Real-Time Price · USD
50.92
+1.06 (2.13%)
At close: Apr 28, 2026, 4:00 PM EDT
50.00
-0.92 (-1.81%)
After-hours: Apr 28, 2026, 7:44 PM EDT
H World Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 49.84 | 50.94 | 49.11 | 50.92 | 50.92 | 2.13% | 1,500,760 |
| Apr 27, 2026 | 51.17 | 51.84 | 49.40 | 49.86 | 49.86 | -3.69% | 2,445,028 |
| 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 |
| Feb 11, 2026 | 51.05 | 53.40 | 50.21 | 53.20 | 53.20 | 2.45% | 2,082,899 |
| Feb 10, 2026 | 53.27 | 53.47 | 51.70 | 51.93 | 51.93 | -1.63% | 2,161,566 |
| Feb 9, 2026 | 52.12 | 53.02 | 51.36 | 52.79 | 52.79 | 1.66% | 2,082,121 |
| Feb 6, 2026 | 50.95 | 52.02 | 49.86 | 51.93 | 51.93 | 2.83% | 3,706,235 |
| Feb 5, 2026 | 48.67 | 50.52 | 48.13 | 50.50 | 50.50 | 5.12% | 2,537,752 |
| Feb 4, 2026 | 48.17 | 48.92 | 47.29 | 48.04 | 48.04 | -0.27% | 1,112,513 |
| Feb 3, 2026 | 47.65 | 48.21 | 46.94 | 48.17 | 48.17 | 2.27% | 2,351,505 |
| Feb 2, 2026 | 47.54 | 47.79 | 46.84 | 47.10 | 47.10 | -0.86% | 1,284,869 |
| Jan 30, 2026 | 48.64 | 48.95 | 47.32 | 47.51 | 47.51 | -3.02% | 1,317,275 |
| Jan 29, 2026 | 49.16 | 50.09 | 48.92 | 48.99 | 48.99 | 0.29% | 2,172,732 |
| Jan 28, 2026 | 50.60 | 50.82 | 48.64 | 48.85 | 48.85 | -3.32% | 1,116,658 |
| Jan 27, 2026 | 50.39 | 50.89 | 49.93 | 50.53 | 50.53 | 0.74% | 788,204 |
| Jan 26, 2026 | 50.09 | 50.37 | 49.53 | 50.16 | 50.16 | -0.24% | 600,599 |
| Jan 23, 2026 | 50.11 | 50.34 | 49.70 | 50.28 | 50.28 | 0.44% | 884,168 |
| Jan 22, 2026 | 50.25 | 50.91 | 50.01 | 50.06 | 50.06 | 0.52% | 1,264,785 |
| Jan 21, 2026 | 49.12 | 50.49 | 48.95 | 49.80 | 49.80 | 2.36% | 923,602 |
| Jan 20, 2026 | 49.58 | 50.16 | 48.49 | 48.65 | 48.65 | -0.80% | 1,860,265 |
| Jan 16, 2026 | 48.17 | 49.13 | 48.12 | 49.04 | 49.04 | 1.91% | 1,244,341 |
| Jan 15, 2026 | 49.41 | 49.63 | 48.02 | 48.12 | 48.12 | -2.49% | 1,561,799 |
| Jan 14, 2026 | 49.00 | 49.71 | 48.15 | 49.35 | 49.35 | 0.71% | 1,400,428 |
| Jan 13, 2026 | 50.08 | 50.19 | 48.97 | 49.00 | 49.00 | -2.74% | 1,129,131 |
| Jan 12, 2026 | 49.59 | 50.49 | 49.59 | 50.38 | 50.38 | 1.94% | 1,395,221 |
| Jan 9, 2026 | 50.93 | 51.27 | 49.34 | 49.42 | 49.42 | -2.96% | 1,653,084 |
| Jan 8, 2026 | 50.22 | 51.46 | 49.90 | 50.93 | 50.93 | 2.27% | 2,552,346 |
| Jan 7, 2026 | 50.50 | 50.95 | 49.62 | 49.80 | 49.80 | -2.16% | 2,052,167 |
| Jan 6, 2026 | 49.10 | 51.06 | 48.86 | 50.90 | 50.90 | 4.82% | 2,406,889 |
| Jan 5, 2026 | 47.89 | 48.80 | 47.40 | 48.56 | 48.56 | 1.19% | 1,032,967 |
| Jan 2, 2026 | 47.72 | 48.71 | 47.64 | 47.99 | 47.99 | 2.00% | 1,441,623 |
| Dec 31, 2025 | 47.00 | 47.32 | 46.77 | 47.05 | 47.05 | 0.15% | 953,473 |
| Dec 30, 2025 | 47.99 | 48.13 | 46.87 | 46.98 | 46.98 | -2.83% | 1,281,074 |
| Dec 29, 2025 | 47.82 | 48.41 | 47.54 | 48.35 | 48.35 | -0.27% | 1,360,417 |
| Dec 26, 2025 | 48.61 | 49.10 | 48.45 | 48.48 | 48.48 | -0.27% | 386,381 |
| Dec 24, 2025 | 48.59 | 48.81 | 48.48 | 48.61 | 48.61 | -0.61% | 354,320 |
| Dec 23, 2025 | 48.60 | 48.96 | 48.06 | 48.91 | 48.91 | 0.51% | 1,093,255 |
| Dec 22, 2025 | 48.98 | 49.00 | 48.36 | 48.66 | 48.66 | -0.94% | 2,203,502 |
| Dec 19, 2025 | 48.58 | 49.49 | 48.36 | 49.12 | 49.12 | 1.74% | 1,667,909 |
| Dec 18, 2025 | 47.84 | 48.85 | 47.48 | 48.28 | 48.28 | 1.47% | 1,515,792 |
| Dec 17, 2025 | 48.51 | 48.78 | 47.45 | 47.58 | 47.58 | -0.46% | 1,927,052 |
| Dec 16, 2025 | 47.34 | 47.92 | 47.01 | 47.80 | 47.80 | 0.06% | 1,293,494 |
| Dec 15, 2025 | 48.06 | 48.22 | 47.35 | 47.77 | 47.77 | -0.44% | 1,310,228 |
| Dec 12, 2025 | 48.00 | 48.80 | 47.95 | 47.98 | 47.98 | 0.21% | 740,768 |
| Dec 11, 2025 | 48.39 | 48.51 | 47.83 | 47.88 | 47.88 | -1.60% | 1,185,818 |
| Dec 10, 2025 | 47.74 | 48.72 | 46.10 | 48.66 | 48.66 | 2.49% | 1,098,025 |
| Dec 9, 2025 | 46.75 | 47.64 | 46.21 | 47.48 | 47.48 | 0.79% | 1,667,823 |
| Dec 8, 2025 | 47.32 | 47.75 | 46.93 | 47.11 | 47.11 | -1.65% | 754,985 |
| Dec 5, 2025 | 47.20 | 47.97 | 46.36 | 47.90 | 47.90 | 1.48% | 1,045,397 |
| Dec 4, 2025 | 47.50 | 47.69 | 46.96 | 47.20 | 47.20 | -0.17% | 882,048 |
| Dec 3, 2025 | 47.02 | 47.76 | 46.84 | 47.28 | 47.28 | 0.15% | 1,180,111 |