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 $4,803.76 as of July 14, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $897.28, while $1000 invested 1 year ago would be worth $1,280.7. This corresponds to total returns of 380.38%, -10.27%, 28.07%, respectively, with annualized returns of 16.98%, -2.14%, 28.07%.

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
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
July 07, 2026	41.93	42.14	42.14	42.84	41.75	986,300
July 06, 2026	42.2	42.07	42.07	42.99	41.78	1.6M
July 02, 2026	42.53	42.14	42.14	43	41.8	1.79M
July 01, 2026	42.03	42.44	42.44	42.62	41.79	1.11M
June 30, 2026	42.69	41.72	41.72	42.73	41.67	2.5M
June 29, 2026	42.86	43.27	43.27	43.64	42.52	2.12M
June 26, 2026	41.53	42.37	42.37	42.48	41.3	1.81M
June 25, 2026	41.21	41.39	41.39	41.75	40.47	2.77M
June 24, 2026	42.15	41.77	41.77	43.27	41.28	1.45M
June 23, 2026	41.78	42.66	42.66	43.03	41.74	2.09M
June 22, 2026	42.02	42.41	42.41	42.61	41.85	2.61M
June 18, 2026	43.45	42.51	42.51	43.48	42.12	2.76M
June 17, 2026	42.86	43.63	43.63	44	42.58	1.65M
June 16, 2026	44.65	43.35	43.35	44.75	42.68	3.04M
June 15, 2026	45.02	44.86	44.86	45.5	44.47	2.86M
June 12, 2026	45.25	44.66	44.66	45.47	44.61	1.4M
June 11, 2026	44.65	44.92	44.92	45.21	44.35	1.67M
June 10, 2026	43.73	44.54	44.54	44.99	43.32	1.64M
June 09, 2026	44.48	43.71	43.71	44.48	43.33	2.31M
June 08, 2026	44.62	44.15	44.15	44.79	43.99	1.88M
June 05, 2026	44.76	45	45	45.23	44.37	1.51M
June 04, 2026	45.35	44.76	44.76	45.56	44.71	1.59M
June 03, 2026	44.33	44.84	44.84	45.35	44.24	1.46M
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