H World Group Limited (HTHT) NASDAQ

Currency In USD

HTHT Historical Return

If you invested $1000 in H World Group Limited (HTHT) 10 years ago, it would be worth $4,169.66 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $989.11, while $1000 invested 1 year ago would be worth $1,085.19. This corresponds to total returns of 316.97%, -1.09%, 8.52%, respectively, with annualized returns of 15.34%, -0.22%, 8.52%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

HTHT Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2026	41.68	41.78	41.78	41.92	41.29	1.2M
October 01, 2026	42.6	42.04	42.04	42.89	41.81	828,973
September 30, 2026	43.07	42.8	42.8	43.11	42.59	1.34M
September 29, 2026	42.91	43.14	43.14	43.2	42.45	1.61M
September 28, 2026	42.45	43.29	43.29	43.38	42.34	2.14M
September 25, 2026	42.07	42	42	42.27	41.67	713,418
September 24, 2026	42.47	41.99	41.99	42.98	41.94	1.16M
September 23, 2026	43.13	42.78	42.78	43.31	42.74	1.16M
September 22, 2026	43.53	43.33	43.33	43.74	42.99	913,256
September 21, 2026	43.66	43.65	43.65	43.86	43.24	825,795
September 18, 2026	42.98	43.44	43.44	43.66	42.98	802,805
September 17, 2026	42.78	43.21	43.21	43.81	42.72	1.45M
September 16, 2026	42.92	42.72	42.72	43.39	42.51	1.52M
September 15, 2026	43.04	43.34	43.34	43.72	42.91	1.07M
September 11, 2026	43.3	42.66	42.66	43.86	42.61	1.81M
September 10, 2026	43.79	43.01	43.01	43.98	42.99	1.47M
September 09, 2026	44.05	43.98	43.98	44.33	43.64	1.76M
September 08, 2026	44.89	44.18	44.18	45.31	43.57	1.62M
September 04, 2026	46.14	45.77	45.77	46.45	45.75	1.25M
September 03, 2026	46.5	46.34	46.34	46.6	45.89	1.56M
September 02, 2026	46.83	46.74	46.74	47.22	46.53	755,706
September 01, 2026	47.32	46.97	46.97	48.01	46.86	948,572
August 31, 2026	47.39	47.32	47.32	47.99	47.07	2.04M
August 28, 2026	47.86	47.82	47.82	48.45	47.62	976,268
August 27, 2026	48.27	47.71	47.71	48.61	47.65	1.42M
August 26, 2026	49.3	49.03	49.03	49.93	49	1.92M
August 25, 2026	48.45	49.47	49.47	49.7	48.37	1.53M
August 24, 2026	48.46	48.64	48.64	48.76	47.96	1.43M
August 21, 2026	49.58	49.16	49.16	49.7	48.5	1.59M
August 20, 2026	48.39	49.54	49.54	49.77	48.26	1.89M
August 19, 2026	46.82	48.59	48.59	49.17	46.16	2.66M
August 18, 2026	46.51	45.92	45.92	46.87	45.51	2.17M
August 17, 2026	45.49	46.61	46.61	46.73	44.76	4.52M
August 14, 2026	40.88	41.88	41.88	41.91	40.72	1.44M
August 13, 2026	41.59	40.51	40.51	41.73	40.51	1.03M
August 12, 2026	41.44	41.25	41.25	41.6	41.09	987,215
August 11, 2026	42.47	41.6	41.6	42.63	41.33	1.47M
August 10, 2026	42.09	43.01	43.01	43.07	41.86	1.54M
August 07, 2026	42.75	42.37	42.37	43	42.23	1.24M
August 06, 2026	42.6	42.8	42.8	42.99	42.16	1.01M
August 05, 2026	42.56	42.34	42.34	42.56	41.67	1.18M
August 04, 2026	41.83	42.31	42.31	42.63	41.52	1.28M
August 03, 2026	42.69	42.63	42.63	42.87	42.14	1.34M
July 31, 2026	42.06	42.69	42.69	42.79	41.9	1.51M
July 30, 2026	42.83	42.25	42.25	43.29	42.11	1.88M
July 29, 2026	43.7	43.25	43.25	43.7	43	1.36M
July 28, 2026	42.25	42.85	42.85	43.25	41.64	1.37M
July 27, 2026	41.35	41.83	41.83	41.99	40.78	1.64M
July 23, 2026	40.43	40.62	40.62	40.99	40.25	1.1M
July 22, 2026	40.36	40.49	40.49	40.85	40.21	2.06M
July 21, 2026	41.49	40	40	41.82	39.86	3.21M
July 20, 2026	41.64	41.55	41.55	42.27	41.37	1.82M
July 17, 2026	42.13	41.73	41.73	42.8	41.55	1.07M
July 16, 2026	42.82	42.68	42.68	43.17	42.44	1.03M
July 15, 2026	41.6	42.67	42.67	43.03	41.31	1.6M
July 14, 2026	41.4	41.21	41.21	42.15	41.07	1.44M
July 13, 2026	42.12	40.88	40.88	42.12	40.71	993,754
July 10, 2026	41.21	41.11	41.11	41.47	41.04	1.26M
July 09, 2026	41.03	40.95	40.95	41.44	40.63	1.74M
July 08, 2026	42.27	41.86	41.86	42.48	41.82	827,801