H World Group Limited (HTHT)
NASDAQ: HTHT
· Real-Time Price · USD
33.21
0.35 (1.07%)
At close: Aug 14, 2025, 3:59 PM
33.49
0.84%
Pre-market: Aug 15, 2025, 08:16 AM EDT
HTHT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 32.71 | 33.38 | 32.43 | 33.22 | 33.22 | 1.10% | 1,655,987 |
| Aug 13, 2025 | 32.50 | 32.92 | 32.31 | 32.86 | 32.86 | 1.92% | 1,778,983 |
| Aug 12, 2025 | 32.29 | 32.50 | 31.97 | 32.24 | 32.24 | 0.47% | 1,539,068 |
| Aug 11, 2025 | 32.42 | 32.76 | 32.00 | 32.09 | 32.09 | -1.05% | 1,221,334 |
| Aug 8, 2025 | 32.21 | 32.47 | 31.81 | 32.43 | 32.43 | -0.83% | 1,744,900 |
| Aug 7, 2025 | 31.75 | 32.77 | 31.75 | 32.70 | 32.70 | 3.78% | 2,509,238 |
| Aug 6, 2025 | 30.81 | 31.96 | 30.72 | 31.51 | 31.51 | 3.38% | 4,123,117 |
| Aug 5, 2025 | 31.09 | 31.31 | 30.41 | 30.48 | 30.48 | -1.87% | 2,420,100 |
| Aug 4, 2025 | 31.51 | 31.74 | 31.01 | 31.06 | 31.06 | -0.54% | 2,051,400 |
| Aug 1, 2025 | 30.89 | 31.30 | 30.43 | 31.23 | 31.23 | 0.03% | 2,171,300 |
| Jul 31, 2025 | 31.24 | 31.48 | 30.84 | 31.22 | 31.22 | -1.89% | 1,932,304 |
| Jul 30, 2025 | 32.06 | 32.34 | 31.74 | 31.82 | 31.82 | -1.64% | 1,107,000 |
| Jul 29, 2025 | 32.62 | 32.80 | 32.26 | 32.35 | 32.35 | -0.77% | 1,356,800 |
| Jul 28, 2025 | 33.03 | 33.49 | 32.51 | 32.60 | 32.60 | -2.04% | 1,371,100 |
| Jul 25, 2025 | 33.95 | 33.95 | 32.61 | 33.28 | 33.28 | -1.97% | 2,162,540 |
| Jul 24, 2025 | 33.88 | 34.31 | 33.76 | 33.95 | 33.95 | 0.56% | 1,342,415 |
| Jul 23, 2025 | 34.14 | 34.20 | 33.62 | 33.76 | 33.76 | 0.00% | 1,665,000 |
| Jul 22, 2025 | 33.04 | 33.86 | 32.81 | 33.76 | 33.76 | 2.15% | 2,013,642 |
| Jul 21, 2025 | 33.06 | 33.36 | 32.96 | 33.05 | 33.05 | 0.24% | 1,084,215 |
| Jul 18, 2025 | 33.38 | 33.48 | 32.81 | 32.97 | 32.97 | -0.69% | 1,611,000 |