H World Group Limited - HTHT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	47.02	47.28	47.28	47.76	46.84	1.18M
December 02, 2025	46.42	47.21	47.21	47.24	46.15	1.2M
December 01, 2025	46.1	46.69	46.69	47.01	45.44	1.24M
November 28, 2025	46.56	46.1	46.1	46.7	45.97	562,345
November 26, 2025	46.25	46.56	46.56	46.77	45.85	1.53M
November 25, 2025	45.5	46.21	46.21	46.67	45.39	1.95M
November 24, 2025	44.48	45.39	45.39	45.55	44.41	2.09M
November 21, 2025	44	43.92	43.92	44.2	42.56	2.61M
November 20, 2025	44.12	44.2	44.2	44.78	44.05	1.6M
November 19, 2025	44.71	44.08	44.08	44.76	43.44	1.28M
November 18, 2025	43.9	45.22	45.22	45.35	42.82	1.77M
November 17, 2025	41.84	44.94	44.94	45.59	41.73	3.26M
November 14, 2025	44.67	43.8	43.8	44.86	43.77	2.65M
November 13, 2025	45.44	44.99	44.99	45.7	44.72	3.84M
November 12, 2025	45.55	45.45	45.45	45.9	45.21	2.87M
November 11, 2025	44	45.2	45.2	45.22	43.3	2.32M
November 10, 2025	42.46	44.61	44.61	44.92	42.37	5M
November 07, 2025	40.25	41.07	41.07	41.09	39.9	1.19M
November 06, 2025	41.3	40.25	40.25	41.3	40.02	1.19M
November 05, 2025	40.32	40.73	40.73	40.76	39.82	2.11M
November 04, 2025	39.99	40.18	40.18	40.8	39.09	2.38M
November 03, 2025	38.75	39.6	39.6	39.87	38.47	2.15M
October 31, 2025	38.66	38.6	38.6	38.78	38.06	636,839
October 30, 2025	37.77	38.75	38.75	39.1	37.6	1.79M
October 29, 2025	38.07	38.29	38.29	38.84	37.96	1.03M
October 28, 2025	38.82	38.25	38.25	38.82	38.12	1.15M
October 27, 2025	39.35	38.74	38.74	39.42	38.68	1.26M
October 24, 2025	38.75	38.61	38.61	38.96	38.31	719,500
October 23, 2025	38.94	38.7	38.7	39.02	38.65	683,128
October 22, 2025	38.5	38.53	38.53	38.74	38.27	1.08M
October 21, 2025	38.47	38.3	38.3	38.55	38.1	653,400
October 20, 2025	38.33	38.5	38.5	38.53	37.79	1.07M
October 17, 2025	37.26	37.79	37.79	38.09	37.09	2.26M
October 16, 2025	36.99	37.19	37.19	37.4	36.75	712,211
October 15, 2025	37.4	36.99	36.99	37.66	36.94	641,200
October 14, 2025	36.7	37.07	37.07	37.35	36.56	943,917
October 13, 2025	37.71	37.31	37.31	37.99	37.28	1.38M
October 10, 2025	37.78	37.18	37.18	38.39	36.76	1.97M
October 09, 2025	38.12	37.42	37.42	38.42	37.39	2.09M
October 08, 2025	38.62	37.78	37.78	38.79	37.63	1.95M
October 07, 2025	38.13	38.06	38.06	38.39	37.88	927,900
October 06, 2025	37.53	38.31	38.31	38.66	37.53	1.69M
October 03, 2025	38.94	38.5	38.5	39.03	38.18	2.4M
October 02, 2025	39.18	39.05	39.05	39.34	38.87	1.5M
October 01, 2025	39.24	39.28	39.28	39.7	38.72	1.67M
September 30, 2025	39.82	39.11	39.11	39.91	38.56	2.33M
September 29, 2025	40.19	39.82	39.82	40.56	39.51	1.68M
September 26, 2025	39.23	39.23	39.23	39.68	38.98	2.51M
September 25, 2025	39.9	39.15	39.15	39.97	38.98	3.08M
September 24, 2025	39	39.97	39.97	40.26	38.82	4.8M
September 23, 2025	38.3	38.25	38.25	38.96	37.91	3.02M
September 22, 2025	38.46	38.78	38.78	39.09	38.46	2.12M
September 19, 2025	38.5	38.78	38.78	38.98	38.25	1.6M
September 18, 2025	37.75	38.09	38.09	38.41	37.75	1.3M
September 17, 2025	37.5	38.22	38.22	38.69	37.5	4.58M
September 16, 2025	36.68	37.09	37.09	37.69	36.68	1.34M
September 15, 2025	37.31	36.83	36.83	37.49	36.56	2.04M
September 12, 2025	36.92	37.16	37.16	37.39	36.54	1.52M
September 11, 2025	37.39	36.94	36.94	37.53	36.78	1.57M
September 10, 2025	36.88	37.07	37.07	37.35	36.48	1.43M

H World Group Limited (HTHT) NASDAQ