H World Group Limited (HTHT)
NASDAQ: HTHT
· Real-Time Price · USD
37.60
1.21 (3.33%)
At close: Sep 05, 2025, 3:59 PM
37.60
0.00%
After-hours: Sep 05, 2025, 06:28 PM EDT
HTHT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 36.80 | 37.82 | 36.63 | 37.60 | 37.60 | 3.33% | 1,928,482 |
| Sep 4, 2025 | 36.44 | 36.69 | 36.34 | 36.39 | 36.39 | -0.68% | 893,200 |
| Sep 3, 2025 | 36.40 | 36.67 | 36.03 | 36.64 | 36.64 | -0.38% | 1,525,231 |
| Sep 2, 2025 | 36.67 | 37.21 | 36.63 | 36.78 | 36.78 | -0.19% | 1,590,427 |
| Aug 29, 2025 | 37.50 | 37.58 | 36.74 | 36.85 | 36.85 | -0.62% | 3,704,900 |
| Aug 28, 2025 | 35.82 | 37.17 | 35.69 | 37.08 | 37.08 | 4.04% | 2,462,622 |
| Aug 27, 2025 | 35.66 | 35.98 | 35.35 | 35.64 | 35.64 | -2.30% | 1,936,300 |
| Aug 26, 2025 | 36.05 | 36.52 | 35.93 | 36.48 | 36.48 | 2.33% | 2,969,442 |
| Aug 25, 2025 | 36.24 | 36.42 | 35.57 | 35.65 | 35.65 | -1.63% | 1,673,774 |
| Aug 22, 2025 | 36.18 | 36.36 | 35.91 | 36.24 | 36.24 | 0.86% | 1,808,021 |
| Aug 21, 2025 | 35.44 | 36.21 | 35.26 | 35.93 | 35.93 | 2.19% | 4,893,000 |
| Aug 20, 2025 | 34.00 | 35.33 | 33.31 | 35.16 | 35.16 | 5.43% | 5,300,772 |
| Aug 19, 2025 | 33.56 | 33.94 | 33.33 | 33.35 | 33.35 | 0.94% | 1,915,502 |
| Aug 18, 2025 | 33.34 | 33.61 | 32.99 | 33.04 | 33.04 | -0.09% | 6,205,342 |
| Aug 15, 2025 | 33.22 | 33.50 | 33.00 | 33.07 | 33.07 | -0.45% | 634,925 |
| Aug 14, 2025 | 32.71 | 33.38 | 32.43 | 33.22 | 33.22 | 1.10% | 2,125,500 |
| 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 |