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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	53.61	54.11	54.11	54.45	52.82	1.27M
February 19, 2026	53.17	54.13	54.13	54.21	52.89	761,200
February 18, 2026	54.09	53.31	53.31	54.25	53.24	1.66M
February 17, 2026	52.79	54.02	54.02	54.28	52.32	1.41M
February 13, 2026	52.94	52.53	52.53	53.07	51.91	2.47M
February 12, 2026	53.28	53.32	53.32	55.25	52.31	2.63M
February 11, 2026	51.05	53.2	53.2	53.4	50.21	2.08M
February 10, 2026	53.27	51.93	51.93	53.47	51.7	2.16M
February 09, 2026	52.12	52.79	52.79	53.02	51.36	2.08M
February 06, 2026	50.95	51.93	51.93	52.02	49.86	3.71M
February 05, 2026	48.67	50.5	50.5	50.52	48.13	2.54M
February 04, 2026	48.17	48.04	48.04	48.74	47.29	1.08M
February 03, 2026	47.65	48.17	48.17	48.21	46.94	2.35M
February 02, 2026	47.54	47.1	47.1	47.79	46.84	1.28M
January 30, 2026	48.64	47.51	47.51	48.95	47.32	1.32M
January 29, 2026	49.16	48.99	48.99	50.09	48.92	2.17M
January 28, 2026	50.6	48.85	48.85	50.82	48.64	1.12M
January 27, 2026	50.39	50.53	50.53	50.89	49.93	788,204
January 26, 2026	50.09	50.16	50.16	50.37	49.53	600,600
January 23, 2026	50.11	50.28	50.28	50.34	49.7	884,200
January 22, 2026	50.25	50.06	50.06	50.91	50.01	1.26M
January 21, 2026	49.12	49.8	49.8	50.49	48.95	923,602
January 20, 2026	49.58	48.65	48.65	50.16	48.49	1.86M
January 16, 2026	48.17	49.04	49.04	49.13	48.12	1.24M
January 15, 2026	49.41	48.12	48.12	49.63	48.02	1.56M
January 14, 2026	49	49.35	49.35	49.71	48.15	1.4M
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

H World Group Limited (HTHT) NASDAQ