H World Group Limited (HTHT)
NASDAQ: HTHT
· Real-Time Price · USD
39.23
0.08 (0.20%)
At close: Sep 26, 2025, 3:59 PM
39.10
-0.33%
After-hours: Sep 26, 2025, 06:50 PM EDT
HTHT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 39.23 | 39.68 | 38.98 | 39.23 | 39.23 | 0.20% | 2,510,977 |
| Sep 25, 2025 | 39.90 | 39.97 | 38.98 | 39.15 | 39.15 | -2.05% | 3,077,308 |
| Sep 24, 2025 | 39.00 | 40.26 | 38.82 | 39.97 | 39.97 | 4.50% | 4,799,400 |
| Sep 23, 2025 | 38.30 | 38.96 | 37.91 | 38.25 | 38.25 | -1.37% | 3,020,121 |
| Sep 22, 2025 | 38.46 | 39.09 | 38.46 | 38.78 | 38.78 | 0.00% | 2,120,900 |
| Sep 19, 2025 | 38.50 | 38.98 | 38.25 | 38.78 | 38.78 | 1.81% | 1,601,300 |
| Sep 18, 2025 | 37.75 | 38.41 | 37.75 | 38.09 | 38.09 | -0.34% | 1,298,011 |
| Sep 17, 2025 | 37.50 | 38.69 | 37.50 | 38.22 | 38.22 | 3.05% | 4,575,421 |
| Sep 16, 2025 | 36.68 | 37.69 | 36.68 | 37.09 | 37.09 | 0.71% | 1,340,495 |
| Sep 15, 2025 | 37.31 | 37.49 | 36.56 | 36.83 | 36.83 | -0.89% | 2,040,243 |
| Sep 12, 2025 | 36.92 | 37.39 | 36.54 | 37.16 | 37.16 | 0.60% | 1,515,200 |
| Sep 11, 2025 | 37.39 | 37.53 | 36.78 | 36.94 | 36.94 | -0.35% | 1,566,000 |
| Sep 10, 2025 | 36.88 | 37.35 | 36.48 | 37.07 | 37.07 | -0.38% | 1,428,130 |
| Sep 9, 2025 | 37.19 | 37.60 | 36.83 | 37.21 | 37.21 | -2.72% | 1,693,400 |
| Sep 8, 2025 | 38.00 | 38.35 | 37.57 | 38.25 | 37.46 | 1.73% | 3,190,032 |
| Sep 5, 2025 | 36.80 | 37.82 | 36.63 | 37.60 | 36.82 | 3.33% | 1,928,541 |
| Sep 4, 2025 | 36.44 | 36.69 | 36.34 | 36.39 | 35.64 | -0.68% | 893,200 |
| Sep 3, 2025 | 36.40 | 36.67 | 36.03 | 36.64 | 35.88 | -0.38% | 1,525,231 |
| Sep 2, 2025 | 36.67 | 37.21 | 36.63 | 36.78 | 36.02 | -0.19% | 1,590,427 |
| Aug 29, 2025 | 37.50 | 37.58 | 36.74 | 36.85 | 36.09 | -0.62% | 3,704,900 |