H World Group Limited (HTHT) NASDAQ

44.33

-0.04(-0.09%)

Updated at June 02 04:00PM

Currency In USD

HTHT Historical Return

If you invested $1000 in H World Group Limited (HTHT) 10 years ago, it would be worth $5,958.33 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $857.94, while $1000 invested 1 year ago would be worth $1,279.73. This corresponds to total returns of 495.83%, -14.21%, 27.97%, respectively, with annualized returns of 19.53%, -3.02%, 27.97%.

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
June 02, 2026	45.1	44.33	44.33	45.3	43.91	1.51M
June 01, 2026	44.65	44.37	44.37	44.87	44.25	12.55M
May 29, 2026	44.79	44.89	44.89	45.18	44.45	3.38M
May 28, 2026	44.5	44.7	44.7	45.39	44.17	2.25M
May 27, 2026	43.08	44.94	44.94	44.98	42.4	3.12M
May 26, 2026	45.44	43.13	43.13	45.44	43.02	2.01M
May 22, 2026	44.95	44.79	44.79	45.68	44.51	2.67M
May 21, 2026	45.96	46.35	46.35	46.67	45.06	1.8M
May 20, 2026	45.97	46.59	46.59	46.62	45.78	1.19M
May 19, 2026	45.9	45.97	45.97	46.8	45.54	2.15M
May 18, 2026	46.57	45.51	45.51	46.57	44.79	1.5M
May 15, 2026	44.59	46.05	46.05	46.66	44.42	2.6M
May 14, 2026	45.96	45.42	45.42	46.06	45.26	1.81M
May 13, 2026	47.99	46.93	46.93	48.66	46.69	2.5M
May 12, 2026	47.61	48.54	48.54	48.94	46.9	2.08M
May 11, 2026	46.62	47.43	47.43	47.57	46.62	2.58M
May 08, 2026	48.09	47.08	47.08	48.5	47.05	1.7M
May 07, 2026	48.5	47.8	47.8	48.64	47.54	2.04M
May 06, 2026	49.31	48.81	48.81	49.84	48.67	1.79M
May 05, 2026	48.26	48.87	48.87	49.06	47.93	1.47M
May 04, 2026	49.01	47.93	47.93	49.65	47.9	968,498
May 01, 2026	51.29	50.92	50.92	51.78	50.82	627,815
April 30, 2026	51.5	51.64	51.64	51.95	49.63	1.58M
April 29, 2026	51.62	51.86	51.86	52.33	51.42	1.68M
April 28, 2026	49.84	50.92	50.92	50.94	49.11	1.5M
April 27, 2026	51.17	49.86	49.86	51.84	49.4	2.42M
April 24, 2026	52.18	51.77	51.77	52.74	51.28	1.33M
April 23, 2026	51.96	52.09	52.09	52.32	50.7	1.72M
April 22, 2026	54.55	52.06	52.06	54.57	50.54	3.41M
April 21, 2026	56.05	54.2	54.2	56.07	53.95	1.26M
April 20, 2026	55.29	56.05	56.05	56.26	55.03	862,016
April 17, 2026	55.28	55.67	55.67	56.46	54.81	1.34M
April 16, 2026	53.89	54.83	54.83	54.95	53.55	2.18M
April 15, 2026	52.38	53.72	53.72	54.12	51.73	2.58M
April 14, 2026	52.61	52.43	52.43	53.43	52.17	4.64M
April 13, 2026	52	52.78	52.78	52.84	51.44	4.76M
April 10, 2026	53.61	52.48	52.48	54.34	52.36	1.4M
April 09, 2026	53.76	53.7	53.7	54.09	53.1	1.4M
April 08, 2026	53.68	53.74	53.74	55	53.4	1.91M
April 07, 2026	51.86	51.73	51.73	52.43	50.71	1.33M
April 06, 2026	51.75	51.86	51.86	52.47	51.27	775,064
April 02, 2026	51.47	52.21	52.21	53.26	51.29	1.14M
April 01, 2026	50.55	51.6	51.6	51.69	50.25	1.17M
March 31, 2026	49.18	50.29	50.29	50.46	49.13	2.67M
March 30, 2026	48.45	48.87	48.87	49.33	48.11	1.8M
March 27, 2026	50.24	49.1	49.1	50.24	48.95	1.32M
March 26, 2026	48.63	50.36	50.36	50.37	48.56	2.55M
March 25, 2026	50.46	49.21	49.21	50.46	48.54	1.68M
March 24, 2026	49.85	50.16	50.16	50.63	49.57	1.8M
March 23, 2026	50.13	49.75	49.75	50.2	48.59	1.38M
March 20, 2026	50.8	50.13	50.13	51.88	49.98	2.85M
March 19, 2026	49.85	50.53	50.53	50.8	48.2	1.58M
March 18, 2026	50.58	50.18	50.18	52.25	49.99	2.04M
March 17, 2026	51.11	52.15	52.15	52.94	51.11	914,160
March 16, 2026	51.02	51.29	51.29	52.24	50.94	1.18M
March 13, 2026	51.19	50.52	50.52	51.85	50.35	1.33M
March 12, 2026	51.92	51.19	51.19	52.45	50.71	982,252
March 11, 2026	52	52.05	52.05	52.4	50.83	1.47M
March 10, 2026	52.65	52.73	52.73	53.07	51.85	1.53M
March 09, 2026	51	52.12	52.12	52.17	50.01	1.24M