H World Group Limited (HTHT)
NASDAQ: HTHT
· Real-Time Price · USD
35.24
-0.70 (-1.95%)
At close: May 30, 2025, 3:59 PM
35.94
1.97%
After-hours: May 30, 2025, 04:52 PM EDT
H World Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 35.34 | 35.46 | 34.72 | 35.27 | 35.27 | n/a | 2,238,141 |
| May 29, 2025 | 35.68 | 36.00 | 35.42 | 35.94 | 35.94 | 1.90% | 1,612,500 |
| May 28, 2025 | 36.24 | 36.24 | 35.15 | 35.49 | 35.49 | -1.25% | 1,561,300 |
| May 27, 2025 | 35.90 | 36.20 | 35.50 | 35.87 | 35.87 | 1.07% | 1,778,600 |
| May 23, 2025 | 35.40 | 36.51 | 35.23 | 36.26 | 36.26 | 1.09% | 2,158,600 |
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.