H World Group Limited (HTHT)
34.48
-0.52 (-1.49%)
At close: Apr 17, 2025, 3:59 PM
34.99
1.48%
After-hours: Apr 17, 2025, 06:24 PM EDT
H World Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 35.88 | 35.88 | 35.94 | 35.94 | 34.31 | 34.31 | 34.48 | 34.48 | n/a | 2,462,513 |
| Apr 16, 2025 | 35.93 | 35.93 | 35.93 | 35.93 | 34.75 | 34.75 | 35.00 | 35.00 | 1.51% | 4,230,236 |
| Apr 15, 2025 | 34.22 | 34.22 | 34.93 | 34.93 | 33.79 | 33.79 | 34.91 | 34.91 | -0.26% | 3,085,831 |
| Apr 14, 2025 | 33.17 | 33.17 | 34.06 | 34.06 | 32.43 | 32.43 | 33.60 | 33.60 | -3.75% | 3,828,829 |
| Apr 11, 2025 | 32.74 | 32.74 | 32.90 | 32.90 | 31.72 | 31.72 | 32.40 | 32.40 | -3.57% | 4,894,618 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.