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 $4,784.48 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,148.01, while $1000 invested 1 year ago would be worth $1,099.01. This corresponds to total returns of 378.45%, 14.8%, 9.9%, respectively, with annualized returns of 16.95%, 2.8%, 9.9%.

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
November 11, 2026	50.29	49.83	49.83	50.59	49.58	1.26M
November 10, 2026	50.33	50.65	50.65	51	49.81	1.38M
November 09, 2026	51.11	50.21	50.21	51.16	50.14	1.56M
November 06, 2026	50.01	51.04	51.04	51.12	49.95	982,751
November 05, 2026	50.91	50.22	50.22	50.98	50.08	1.72M
November 04, 2026	49.79	50.23	50.23	50.49	49.5	1.51M
November 03, 2026	48.95	48.91	48.91	49.5	48.51	1.74M
November 02, 2026	48	48.44	48.44	48.98	47	1.54M
October 30, 2026	48.28	47.67	47.67	48.52	47.51	2M
October 29, 2026	46.03	46.89	46.89	47.07	45.31	1.31M
October 28, 2026	45.79	45.1	45.1	46.07	45.01	1.89M
October 27, 2026	46.71	46.57	46.57	46.8	45.87	1.62M
October 26, 2026	46.6	47.35	47.35	47.55	46.25	992,647
October 23, 2026	46.49	46.23	46.23	46.73	46	2.09M
October 22, 2026	45.44	46.31	46.31	46.67	44.76	1.72M
October 21, 2026	45.87	45.77	45.77	46.02	44.2	1.83M
October 20, 2026	46.43	46.58	46.58	46.99	46.05	1.72M
October 19, 2026	46.65	46.45	46.45	46.65	46.2	1.31M
October 16, 2026	46.38	46.5	46.5	46.6	45.98	1.43M
October 15, 2026	44.46	45.94	45.94	46.12	44.17	1.93M
October 14, 2026	44.39	44.2	44.2	44.51	43.69	1.24M
October 13, 2026	44.47	44.17	44.17	44.75	43.43	1.53M
October 12, 2026	43.98	44.55	44.55	44.57	43.66	867,505
October 09, 2026	43.31	44.16	44.16	44.49	43.2	1.71M
October 08, 2026	42.07	42.67	42.67	42.84	41.91	772,461
October 07, 2026	42.01	41.93	41.93	42.59	41.85	503,353
October 06, 2026	41.86	42.05	42.05	42.48	41.6	1.01M
October 05, 2026	42.05	41.77	41.77	42.37	41.45	1.63M
October 02, 2026	41.68	41.78	41.78	41.92	41.29	1.2M
October 01, 2026	42.6	42.04	42.04	42.89	41.81	828,973
September 30, 2026	43.07	42.8	42.8	43.11	42.59	1.34M
September 29, 2026	42.91	43.14	43.14	43.2	42.45	1.61M
September 28, 2026	42.45	43.29	43.29	43.38	42.34	2.14M
September 25, 2026	42.07	42	42	42.27	41.67	713,418
September 24, 2026	42.47	41.99	41.99	42.98	41.94	1.16M
September 23, 2026	43.13	42.78	42.78	43.31	42.74	1.16M
September 22, 2026	43.53	43.33	43.33	43.74	42.99	913,256
September 21, 2026	43.66	43.65	43.65	43.86	43.24	825,795
September 18, 2026	42.98	43.44	43.44	43.66	42.98	802,805
September 17, 2026	42.78	43.21	43.21	43.81	42.72	1.45M
September 16, 2026	42.92	42.72	42.72	43.39	42.51	1.52M
September 15, 2026	43.04	43.34	43.34	43.72	42.91	1.07M
September 11, 2026	43.3	42.66	42.66	43.86	42.61	1.81M
September 10, 2026	43.79	43.01	43.01	43.98	42.99	1.47M
September 09, 2026	44.05	43.98	43.98	44.33	43.64	1.76M
September 08, 2026	44.89	44.18	44.18	45.31	43.57	1.62M
September 04, 2026	46.14	45.77	45.77	46.45	45.75	1.25M
September 03, 2026	46.5	46.34	46.34	46.6	45.89	1.56M
September 02, 2026	46.83	46.74	46.74	47.22	46.53	755,706
September 01, 2026	47.32	46.97	46.97	48.01	46.86	948,572
August 31, 2026	47.39	47.32	47.32	47.99	47.07	2.04M
August 28, 2026	47.86	47.82	47.82	48.45	47.62	976,268
August 27, 2026	48.27	47.71	47.71	48.61	47.65	1.42M
August 26, 2026	49.3	49.03	49.03	49.93	49	1.92M
August 25, 2026	48.45	49.47	49.47	49.7	48.37	1.53M
August 24, 2026	48.46	48.64	48.64	48.76	47.96	1.43M
August 21, 2026	49.58	49.16	49.16	49.7	48.5	1.59M
August 20, 2026	48.39	49.54	49.54	49.77	48.26	1.89M
August 19, 2026	46.82	48.59	48.59	49.17	46.16	2.66M
August 18, 2026	46.51	45.92	45.92	46.87	45.51	2.17M