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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	50.08	49	49	50.19	48.97	1.13M
January 12, 2026	49.59	50.38	50.38	50.49	49.59	1.4M
January 09, 2026	50.93	49.42	49.42	51.27	49.34	1.65M
January 08, 2026	50.22	50.93	50.93	51.46	49.9	2.55M
January 07, 2026	50.5	49.8	49.8	50.95	49.62	2.05M
January 06, 2026	49.1	50.9	50.9	51.06	48.86	2.41M
January 05, 2026	47.89	48.56	48.56	48.8	47.4	1.03M
January 02, 2026	47.72	47.99	47.99	48.71	47.64	1.44M
December 31, 2025	47	47.05	47.05	47.32	46.77	860,666
December 30, 2025	47.99	46.98	46.98	48.13	46.87	1.28M
December 29, 2025	47.82	48.35	48.35	48.41	47.54	1.36M
December 26, 2025	48.61	48.48	48.48	49.1	48.45	386,400
December 24, 2025	48.54	48.61	48.61	48.81	48.48	354,012
December 23, 2025	48.6	48.91	48.91	48.96	48.06	1.09M
December 22, 2025	48.98	48.66	48.66	49	48.36	2.2M
December 19, 2025	48.58	49.12	49.12	49.49	48.36	1.67M
December 18, 2025	47.84	48.28	48.28	48.85	47.48	1.52M
December 17, 2025	48.51	47.58	47.58	48.78	47.45	1.93M
December 16, 2025	47.29	47.8	47.8	47.92	47.01	1.18M
December 15, 2025	48.06	47.77	47.77	48.22	47.35	1.31M
December 12, 2025	48	47.98	47.98	48.8	47.95	740,768
December 11, 2025	48.39	47.88	47.88	48.51	47.83	1.19M
December 10, 2025	47.74	48.66	48.66	48.72	46.1	1.1M
December 09, 2025	46.75	47.5	47.5	47.58	46.21	966,791
December 08, 2025	47.32	47.11	47.11	47.75	46.93	755,000
December 05, 2025	47.2	47.9	47.9	47.97	46.36	1.05M
December 04, 2025	47.5	47.2	47.2	47.69	46.96	882,048
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

H World Group Limited (HTHT) NASDAQ