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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	32.71	33.22	33.22	33.38	32.43	2.13M
August 13, 2025	32.5	32.86	32.86	32.92	32.31	1.78M
August 12, 2025	32.29	32.24	32.24	32.5	31.97	1.54M
August 11, 2025	32.42	32.09	32.09	32.76	32	1.22M
August 08, 2025	32.21	32.43	32.43	32.47	31.81	1.74M
August 07, 2025	31.75	32.7	32.7	32.77	31.75	2.51M
August 06, 2025	30.81	31.51	31.51	31.96	30.72	4.12M
August 05, 2025	31.09	30.48	30.48	31.31	30.41	2.42M
August 04, 2025	31.51	31.06	31.06	31.74	31.01	2.05M
August 01, 2025	30.89	31.23	31.23	31.3	30.43	2.17M
July 31, 2025	31.24	31.22	31.22	31.48	30.84	1.93M
July 30, 2025	32.06	31.82	31.82	32.34	31.74	1.11M
July 29, 2025	32.62	32.35	32.35	32.8	32.26	1.36M
July 28, 2025	33.03	32.6	32.6	33.49	32.51	1.37M
July 25, 2025	33.95	33.28	33.28	33.95	32.61	2.16M
July 24, 2025	33.88	33.95	33.95	34.31	33.76	1.34M
July 23, 2025	34.14	33.76	33.76	34.2	33.62	1.67M
July 22, 2025	33.04	33.76	33.76	33.86	32.81	2.01M
July 21, 2025	33.06	33.05	33.05	33.36	32.96	1.08M
July 18, 2025	33.38	32.97	32.97	33.48	32.81	1.61M
July 17, 2025	33.15	33.2	33.2	33.46	33	1.69M
July 16, 2025	32.5	33.31	33.31	33.46	32.35	2.39M
July 15, 2025	32.57	32.37	32.37	32.73	32.16	2.12M
July 14, 2025	32.91	32.59	32.59	33.25	32.46	1.25M
July 11, 2025	33.95	33.15	33.15	34.26	32.96	2.11M
July 10, 2025	33.49	34.06	34.06	34.57	33.41	3.63M
July 09, 2025	34.1	33.57	33.57	34.15	33.5	1.69M
July 08, 2025	34.14	33.97	33.97	34.2	33.35	1.76M
July 07, 2025	33.23	33.95	33.95	34.18	33.05	1.54M
July 03, 2025	33.07	33.23	33.23	33.49	32.71	1.08M
July 02, 2025	33.16	33.31	33.31	33.82	32.87	1.51M
July 01, 2025	33.79	33.43	33.42	34.06	33.07	1.09M
June 30, 2025	33.68	33.92	33.92	34.05	33.06	1.1M
June 27, 2025	34.14	34.23	34.23	34.53	33.88	1.84M
June 26, 2025	34.28	34.28	34.28	34.47	33.75	1.97M
June 25, 2025	34.3	34.05	34.05	34.55	33.82	612,600
June 24, 2025	34.73	34.55	34.55	35.18	34.51	887,125
June 23, 2025	33.3	34.21	34.21	34.24	33.17	733,700
June 20, 2025	33.5	33.39	33.39	34	33.14	1.5M
June 18, 2025	34	33.32	33.32	34.84	33.2	1.37M
June 17, 2025	33.58	33.8	33.8	33.94	33.18	1.49M
June 16, 2025	33.63	34	34	34.08	33.46	1.36M
June 13, 2025	33.86	33.3	33.3	33.95	33.24	1.7M
June 12, 2025	34.81	34.39	34.39	34.98	34.28	1.57M
June 11, 2025	35.5	34.86	34.86	35.78	34.75	1.28M
June 10, 2025	35.22	35.26	35.26	35.51	34.69	917,570
June 09, 2025	35.1	34.91	34.91	35.1	34.72	1.39M
June 06, 2025	35.59	35.1	35.1	35.81	34.25	1.72M
June 05, 2025	35.56	35.81	35.81	36.11	35.48	918,400
June 04, 2025	35.14	35.39	35.39	35.67	34.92	1.51M
June 03, 2025	35.5	35.37	35.37	35.5	34.89	1.19M
June 02, 2025	34.78	35.52	35.52	35.65	34.66	1.14M
May 30, 2025	35.34	35.27	35.27	35.46	34.72	2.26M
May 29, 2025	35.68	35.94	35.94	36	35.42	1.61M
May 28, 2025	36.24	35.49	35.49	36.24	35.15	1.56M
May 27, 2025	35.9	35.87	35.87	36.2	35.5	1.78M
May 23, 2025	35.4	36.26	36.26	36.51	35.23	2.16M
May 22, 2025	35.36	35.45	35.45	35.73	34.99	2.67M

H World Group Limited (HTHT) NASDAQ