H World Group Limited (HTHT)
36.77
-1.31 (-3.44%)
At close: Mar 28, 2025, 3:59 PM
36.77
0.00%
After-hours: Mar 28, 2025, 05:42 PM EDT
HTHT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 38.50 | 39.34 | 38.08 | 38.08 | 0.17 | 0.45% | 2,948,607 |
| Mar 26, 2025 | 38.12 | 38.57 | 37.89 | 37.91 | 0.58 | 1.55% | 2,288,456 |
| Mar 25, 2025 | 37.35 | 37.96 | 37.19 | 37.33 | -0.42 | -1.11% | 1,334,716 |
| Mar 24, 2025 | 37.90 | 38.20 | 37.66 | 37.75 | 0.15 | 0.40% | 1,360,125 |
| Mar 21, 2025 | 38.06 | 38.34 | 37.30 | 37.60 | -0.11 | -0.29% | 2,795,826 |
| Mar 20, 2025 | 36.20 | 39.00 | 35.75 | 37.71 | -0.34 | -0.89% | 4,155,700 |
| Mar 19, 2025 | 38.49 | 38.60 | 37.77 | 38.05 | -0.43 | -1.12% | 1,681,065 |
| Mar 18, 2025 | 38.32 | 38.91 | 37.78 | 38.48 | 0.32 | 0.84% | 2,942,901 |
| Mar 17, 2025 | 37.10 | 38.25 | 36.98 | 38.16 | 1.15 | 3.11% | 2,119,415 |
| Mar 14, 2025 | 37.21 | 37.49 | 36.63 | 37.01 | 1.04 | 2.89% | 1,820,091 |
| Mar 13, 2025 | 35.63 | 36.26 | 34.98 | 35.97 | -0.70 | -1.91% | 2,208,936 |
| Mar 12, 2025 | 37.00 | 37.50 | 36.30 | 36.67 | 0.02 | 0.05% | 2,284,848 |
| Mar 11, 2025 | 37.39 | 37.66 | 36.05 | 36.65 | -0.29 | -0.79% | 1,935,610 |
| Mar 10, 2025 | 36.56 | 37.05 | 36.09 | 36.94 | -0.57 | -1.52% | 1,536,305 |
| Mar 7, 2025 | 37.13 | 37.76 | 37.03 | 37.51 | 0.41 | 1.11% | 1,423,439 |
| Mar 6, 2025 | 37.33 | 37.77 | 36.94 | 37.10 | -0.45 | -1.20% | 2,054,211 |
| Mar 5, 2025 | 36.98 | 37.83 | 36.60 | 37.55 | 0.93 | 2.54% | 1,823,411 |
| Mar 4, 2025 | 36.28 | 36.99 | 36.05 | 36.62 | 0.30 | 0.83% | 1,321,300 |
| Mar 3, 2025 | 36.23 | 37.22 | 35.86 | 36.32 | 0.43 | 1.20% | 1,580,549 |
| Feb 28, 2025 | 35.51 | 36.49 | 35.45 | 35.89 | -0.48 | -1.32% | 2,203,116 |
| Feb 27, 2025 | 36.99 | 36.99 | 35.84 | 36.37 | -0.62 | -1.68% | 1,088,818 |
| Feb 26, 2025 | 37.52 | 37.92 | 36.83 | 36.99 | 1.33 | 3.73% | 2,113,663 |
| Feb 25, 2025 | 35.78 | 36.13 | 35.46 | 35.66 | 0.28 | 0.79% | 1,359,600 |
| Feb 24, 2025 | 35.63 | 36.02 | 34.80 | 35.38 | -0.94 | -2.59% | 1,608,205 |
| Feb 21, 2025 | 37.12 | 37.35 | 35.93 | 36.32 | -0.60 | -1.63% | 1,297,226 |
| Feb 20, 2025 | 38.18 | 38.41 | 36.68 | 36.92 | -0.66 | -1.76% | 1,930,300 |
| Feb 19, 2025 | 37.73 | 39.12 | 37.44 | 37.58 | 0.97 | 2.65% | 2,827,243 |
| 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 |