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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	37.19	37.21	37.21	37.6	36.83	1.69M
September 08, 2025	38	38.25	38.25	38.35	37.57	3.19M
September 05, 2025	36.8	37.6	37.6	37.82	36.63	1.93M
September 04, 2025	36.44	36.39	36.39	36.69	36.34	893,200
September 03, 2025	36.4	36.64	36.64	36.67	36.03	1.53M
September 02, 2025	36.67	36.78	36.78	37.21	36.63	1.59M
August 29, 2025	37.5	36.85	36.85	37.58	36.74	3.7M
August 28, 2025	35.82	37.08	37.08	37.17	35.69	2.46M
August 27, 2025	35.66	35.64	35.64	35.98	35.35	1.94M
August 26, 2025	36.05	36.48	36.48	36.52	35.93	2.97M
August 25, 2025	36.24	35.65	35.65	36.42	35.57	1.67M
August 22, 2025	36.18	36.24	36.24	36.36	35.91	1.81M
August 21, 2025	35.44	35.93	35.93	36.21	35.26	4.89M
August 20, 2025	34	35.16	35.16	35.33	33.31	5.3M
August 19, 2025	33.56	33.35	33.35	33.94	33.33	1.92M
August 18, 2025	33.34	33.04	33.04	33.61	32.99	6.17M
August 15, 2025	33.22	33.07	33.07	33.5	33	634,925

H World Group Limited (HTHT) NASDAQ