H World Group (HTHT) Historical Prices

444 Followers

Time Period

Events

HTHT historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	50.29	50.59	49.58	49.83	49.83	-1.62%	1,257,945	0.81
Nov 10, 2026	50.33	51.00	49.81	50.65	50.65	-0.76%	1,682,365	1.09
Nov 09, 2026	51.11	51.16	50.14	50.21	50.21	-1.63%	1,687,261	1.10
Nov 06, 2026	50.01	51.12	49.95	51.04	51.04	+1.63%	984,202	0.64
Nov 05, 2026	50.91	50.98	50.08	50.22	50.22	-0.02%	1,718,491	1.11
Nov 04, 2026	49.79	50.49	49.50	50.23	50.23	+2.70%	1,512,948	0.98
Nov 03, 2026	48.95	49.50	48.51	48.91	48.91	+0.97%	1,740,090	1.14
Nov 02, 2026	48.00	48.98	47.00	48.44	48.44	+1.62%	1,543,397	1.01
Oct 30, 2026	48.28	48.52	47.51	47.67	47.67	+1.66%	2,024,512	1.34
Oct 29, 2026	46.03	47.07	45.31	46.89	46.89	+3.97%	1,310,404	0.87
Oct 28, 2026	45.79	46.07	45.01	45.10	45.10	-3.16%	1,893,601	1.26
Oct 27, 2026	46.71	46.80	45.87	46.57	46.57	-1.65%	1,657,341	1.10
Oct 26, 2026	46.60	47.55	46.25	47.35	47.35	+2.42%	992,647	0.66
Oct 23, 2026	46.49	46.73	46.00	46.23	46.23	-0.17%	2,089,305	1.39
Oct 22, 2026	45.44	46.67	44.76	46.31	46.31	+1.18%	1,717,672	1.14
Oct 21, 2026	45.87	46.02	44.20	45.77	45.77	-1.74%	1,829,410	1.23
Oct 20, 2026	46.43	46.99	46.05	46.58	46.58	+0.28%	2,067,760	1.40
Oct 19, 2026	46.65	46.65	46.20	46.45	46.45	-0.11%	1,313,103	0.88
Oct 16, 2026	46.38	46.60	45.98	46.50	46.50	+1.22%	1,486,057	0.98
Oct 15, 2026	44.46	46.12	44.17	45.94	45.94	+3.94%	1,939,986	1.28
Oct 14, 2026	44.39	44.51	43.69	44.20	44.20	+0.07%	1,318,513	0.88
Oct 13, 2026	44.47	44.75	43.43	44.17	44.17	-0.85%	1,545,212	1.03
Oct 12, 2026	43.98	44.57	43.66	44.55	44.55	+0.88%	867,514	0.57
Oct 09, 2026	43.31	44.49	43.20	44.16	44.16	+3.49%	2,108,496	1.40
Oct 08, 2026	42.07	42.84	41.91	42.67	42.67	+1.76%	1,826,347	1.23
Oct 07, 2026	42.01	42.59	41.85	41.93	41.93	-0.29%	873,441	0.58
Oct 06, 2026	41.86	42.48	41.60	42.05	42.05	+0.67%	1,106,894	0.73
Oct 05, 2026	42.05	42.37	41.45	41.77	41.77	-0.02%	1,631,719	1.09
Oct 02, 2026	41.68	41.92	41.29	41.78	41.78	-0.62%	1,202,204	0.81
Oct 01, 2026	42.60	42.89	41.81	42.04	42.04	-1.78%	828,973	0.55
Sep 30, 2026	43.07	43.11	42.59	42.80	42.80	-0.79%	1,335,626	0.90
Sep 29, 2026	42.91	43.20	42.45	43.14	43.14	-0.35%	1,923,952	1.30
Sep 28, 2026	42.45	43.38	42.34	43.29	43.29	+3.07%	2,566,612	1.76
Sep 25, 2026	42.07	42.27	41.67	42.00	42.00	+0.02%	1,079,819	0.73
Sep 24, 2026	42.47	42.98	41.94	41.99	41.99	-1.85%	1,324,959	0.89
Sep 23, 2026	43.13	43.31	42.74	42.78	42.78	-1.27%	1,343,987	0.90
Sep 22, 2026	43.53	43.74	42.99	43.33	43.33	-0.73%	913,262	0.60
Sep 21, 2026	43.66	43.86	43.24	43.65	43.65	+0.48%	825,798	0.54
Sep 18, 2026	42.98	43.66	42.98	43.44	43.44	+0.53%	802,806	0.51
Sep 17, 2026	42.78	43.81	42.72	43.21	43.21	+1.15%	1,445,173	0.91
Sep 16, 2026	42.92	43.39	42.51	42.72	42.72	-1.43%	1,524,827	0.98
Sep 15, 2026	43.04	43.72	42.91	43.34	43.34	+0.51%	1,070,028	0.67
Sep 14, 2026	43.29	43.49	42.70	43.12	43.12	+1.08%	1,152,822	0.72
Sep 11, 2026	43.30	43.86	42.61	42.66	42.66	-0.81%	1,809,366	1.12
Sep 10, 2026	43.79	43.98	42.99	43.01	43.01	-2.21%	1,470,103	0.90
Sep 09, 2026	44.05	44.33	43.64	43.98	43.98	-0.45%	1,876,384	1.15
Sep 08, 2026	44.89	45.31	43.57	44.18	44.18	-1.65%	1,912,203	1.17
Sep 07, 2026	46.14	46.45	45.75	45.77	44.92	0.00%	0	0.00
Sep 04, 2026	46.14	46.45	45.75	45.77	44.92	-1.23%	1,373,303	0.82
Sep 03, 2026	46.50	46.60	45.89	46.34	45.48	-0.85%	1,556,319	0.93

H World Group historical prices

H World Group (HTHT) Historical Prices

Become an Expert with TipRanks Premium