H World Group Limited

36.88
-0.70 (-1.86%)
At close: Feb 20, 2025, 3:59 PM
36.92
0.11%
After-hours: Feb 20, 2025, 04:00 PM EST

HTHT Stock Price History

Date Open High Low Close Change % Change Volume
Feb 19, 2025 37.73 39.12 37.44 37.58 0.97 2.65% 2,826,889
Feb 18, 2025 36.40 37.13 35.91 36.61 0.15 0.41% 3,803,900
Feb 14, 2025 36.17 36.80 35.52 36.46 1.66 4.77% 4,759,915
Feb 13, 2025 33.92 35.02 33.64 34.80 1.25 3.73% 3,140,567
Feb 12, 2025 32.89 33.74 32.89 33.55 0.57 1.73% 1,474,137
Feb 11, 2025 32.71 33.31 32.24 32.98 -0.11 -0.33% 1,092,000
Feb 10, 2025 33.15 33.56 32.00 33.09 0.52 1.60% 1,260,524
Feb 7, 2025 32.89 34.30 32.13 32.57 1.07 3.40% 2,651,146
Feb 6, 2025 30.98 31.56 30.84 31.50 0.77 2.51% 3,384,000
Feb 5, 2025 30.84 30.99 30.33 30.73 -1.35 -4.21% 2,650,342
Feb 4, 2025 32.23 33.17 31.93 32.08 0.24 0.75% 1,707,938
Feb 3, 2025 31.74 32.38 31.22 31.84 -0.30 -0.93% 1,764,516
Jan 31, 2025 33.42 33.43 32.11 32.14 -1.27 -3.80% 749,018
Jan 30, 2025 32.01 33.82 31.91 33.41 1.50 4.70% 1,198,400
Jan 29, 2025 32.97 33.23 31.86 31.91 -0.98 -2.98% 1,550,745
Jan 28, 2025 32.41 33.03 32.20 32.89 0.25 0.77% 1,158,492
Jan 27, 2025 32.36 33.10 32.18 32.64 0.06 0.18% 2,132,521
Jan 24, 2025 32.66 32.97 31.94 32.58 0.69 2.16% 1,696,200
Jan 23, 2025 31.80 32.16 31.64 31.89 -0.13 -0.41% 1,112,045
Jan 22, 2025 31.65 32.18 31.42 32.02 -0.03 -0.09% 1,523,100
Jan 21, 2025 32.12 32.32 31.40 32.05 0.25 0.79% 1,791,857
Jan 17, 2025 31.00 32.08 30.98 31.80 0.98 3.18% 1,793,430
Jan 16, 2025 31.43 31.47 30.76 30.82 -0.75 -2.38% 1,484,600
Jan 15, 2025 31.51 31.72 31.06 31.57 0.06 0.19% 1,394,600
Jan 14, 2025 31.01 31.77 30.99 31.51 1.12 3.69% 1,527,728
Jan 13, 2025 30.48 30.65 30.13 30.39 -0.11 -0.36% 1,732,400
Jan 10, 2025 31.32 31.69 30.48 30.50 -1.62 -5.04% 1,390,700
Jan 8, 2025 30.81 32.20 30.66 32.12 0.57 1.81% 1,790,707
Jan 7, 2025 31.14 31.89 31.01 31.55 0.84 2.74% 4,770,322
Jan 6, 2025 31.71 32.35 30.65 30.71 -1.14 -3.58% 5,450,074
Jan 3, 2025 32.81 33.00 31.80 31.85 -0.73 -2.24% 2,085,600
Jan 2, 2025 32.40 33.09 32.10 32.58 -0.45 -1.36% 2,226,800
Dec 31, 2024 33.20 33.71 33.03 33.03 0.16 0.49% 762,600
Dec 30, 2024 33.00 33.34 32.50 32.87 -0.54 -1.62% 883,000
Dec 27, 2024 33.31 33.78 33.01 33.41 -0.60 -1.76% 796,410
Dec 26, 2024 33.90 34.41 33.64 34.01 0.10 0.29% 641,342
Dec 24, 2024 33.88 34.08 33.60 33.91 0.23 0.68% 266,725
Dec 23, 2024 33.47 33.70 33.00 33.68 0.21 0.63% 721,614
Dec 20, 2024 33.00 33.53 32.72 33.47 0.30 0.90% 1,216,960
Dec 19, 2024 32.85 33.47 32.76 33.17 0.32 0.97% 2,200,549
Dec 18, 2024 33.61 33.76 32.71 32.85 -1.01 -2.98% 1,562,066
Dec 17, 2024 33.03 33.96 32.71 33.86 1.16 3.55% 2,166,200
Dec 16, 2024 32.44 32.94 32.32 32.70 -0.33 -1.00% 3,435,993
Dec 13, 2024 33.03 33.24 32.74 33.03 -0.43 -1.29% 1,528,732
Dec 12, 2024 34.08 34.54 33.44 33.46 -0.55 -1.62% 1,291,600
Dec 11, 2024 33.56 34.10 33.16 34.01 0.15 0.44% 2,632,427
Dec 10, 2024 35.19 35.72 33.66 33.86 -2.74 -7.49% 2,535,721
Dec 9, 2024 35.06 37.22 34.98 36.60 3.73 11.35% 4,535,963
Dec 6, 2024 32.62 33.09 32.62 32.87 -0.14 -0.42% 2,689,785
Dec 5, 2024 33.00 33.17 32.62 33.01 0.02 0.06% 1,750,900

Create Price Alert on HTHT

Your price alert will notify you when the stock price is above 36.88.

Add to Watchlist