H World Group LimitedHTHTNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $50.08 | $50.19 | $48.97 | $49.00 | 1.13M |
| 1/12/2026 | $49.59 | $50.49 | $49.59 | $50.38 | 1.40M |
| 1/9/2026 | $50.93 | $51.27 | $49.34 | $49.42 | 1.65M |
| 1/8/2026 | $50.22 | $51.46 | $49.90 | $50.93 | 2.55M |
| 1/7/2026 | $50.50 | $50.95 | $49.62 | $49.80 | 2.05M |
| 1/6/2026 | $49.10 | $51.06 | $48.86 | $50.90 | 2.41M |
| 1/5/2026 | $47.89 | $48.80 | $47.40 | $48.56 | 1.03M |
| 1/2/2026 | $47.72 | $48.71 | $47.64 | $47.99 | 1.44M |
| 12/31/2025 | $47.00 | $47.32 | $46.77 | $47.05 | 953,500 |
| 12/30/2025 | $47.99 | $48.13 | $46.87 | $46.98 | 1.28M |
| 12/29/2025 | $47.82 | $48.41 | $47.54 | $48.35 | 1.36M |
| 12/26/2025 | $48.61 | $49.10 | $48.45 | $48.48 | 386,400 |
| 12/24/2025 | $48.59 | $48.81 | $48.48 | $48.61 | 354,320 |
| 12/23/2025 | $48.60 | $48.96 | $48.06 | $48.91 | 1.09M |
| 12/22/2025 | $48.98 | $49.00 | $48.36 | $48.66 | 2.20M |
| 12/19/2025 | $48.58 | $49.49 | $48.36 | $49.12 | 1.67M |
| 12/18/2025 | $47.84 | $48.85 | $47.48 | $48.28 | 1.52M |
| 12/17/2025 | $48.51 | $48.78 | $47.45 | $47.58 | 1.93M |
| 12/16/2025 | $47.34 | $47.92 | $47.01 | $47.80 | 1.29M |
| 12/15/2025 | $48.06 | $48.22 | $47.35 | $47.77 | 1.31M |
| 12/12/2025 | $48.00 | $48.80 | $47.95 | $47.98 | 740,800 |
| 12/11/2025 | $48.39 | $48.51 | $47.83 | $47.88 | 1.19M |
| 12/10/2025 | $47.74 | $48.72 | $46.10 | $48.66 | 1.10M |
| 12/9/2025 | $46.75 | $47.64 | $46.21 | $47.48 | 1.67M |
| 12/8/2025 | $47.32 | $47.75 | $46.93 | $47.11 | 755,000 |
| 12/5/2025 | $47.20 | $47.97 | $46.36 | $47.90 | 1.05M |
| 12/4/2025 | $47.50 | $47.69 | $46.96 | $47.20 | 882,048 |
| 12/3/2025 | $47.02 | $47.76 | $46.84 | $47.28 | 1.18M |
| 12/2/2025 | $46.42 | $47.24 | $46.15 | $47.21 | 1.20M |
| 12/1/2025 | $46.10 | $47.01 | $45.44 | $46.69 | 1.24M |
| 11/28/2025 | $46.56 | $46.70 | $45.97 | $46.10 | 562,345 |
| 11/26/2025 | $46.25 | $46.77 | $45.85 | $46.56 | 1.53M |
| 11/25/2025 | $45.50 | $46.67 | $45.39 | $46.21 | 1.95M |
| 11/24/2025 | $44.48 | $45.55 | $44.41 | $45.39 | 2.09M |
| 11/21/2025 | $44.00 | $44.20 | $42.56 | $43.92 | 2.61M |
| 11/20/2025 | $44.12 | $44.78 | $44.05 | $44.20 | 1.60M |
| 11/19/2025 | $44.71 | $44.76 | $43.44 | $44.08 | 1.28M |
| 11/18/2025 | $43.90 | $45.35 | $42.82 | $45.22 | 1.77M |
| 11/17/2025 | $41.84 | $45.59 | $41.73 | $44.94 | 3.26M |
| 11/14/2025 | $44.67 | $44.86 | $43.77 | $43.80 | 2.66M |
| 11/13/2025 | $45.44 | $45.70 | $44.72 | $44.99 | 3.84M |
| 11/12/2025 | $45.55 | $45.90 | $45.21 | $45.45 | 2.87M |
| 11/11/2025 | $44.00 | $45.22 | $43.30 | $45.20 | 2.32M |
| 11/10/2025 | $42.46 | $44.92 | $42.37 | $44.61 | 5.00M |
| 11/7/2025 | $40.25 | $41.09 | $39.90 | $41.07 | 1.19M |
| 11/6/2025 | $41.30 | $41.30 | $40.02 | $40.25 | 1.19M |
| 11/5/2025 | $40.32 | $40.76 | $39.82 | $40.73 | 2.11M |
| 11/4/2025 | $39.99 | $40.80 | $39.09 | $40.18 | 2.38M |
| 11/3/2025 | $38.75 | $39.87 | $38.47 | $39.60 | 2.15M |
| 10/31/2025 | $38.66 | $38.78 | $38.06 | $38.60 | 636,839 |
| 10/30/2025 | $37.77 | $39.10 | $37.60 | $38.75 | 1.79M |
| 10/29/2025 | $38.07 | $38.84 | $37.96 | $38.29 | 1.03M |
| 10/28/2025 | $38.82 | $38.82 | $38.12 | $38.25 | 1.15M |
| 10/27/2025 | $39.35 | $39.42 | $38.68 | $38.74 | 1.26M |
| 10/24/2025 | $38.75 | $38.96 | $38.31 | $38.61 | 719,500 |
| 10/23/2025 | $38.94 | $39.02 | $38.65 | $38.70 | 683,128 |
| 10/22/2025 | $38.50 | $38.74 | $38.27 | $38.53 | 1.08M |
| 10/21/2025 | $38.47 | $38.55 | $38.10 | $38.30 | 653,400 |
| 10/20/2025 | $38.33 | $38.53 | $37.79 | $38.50 | 1.07M |
| 10/17/2025 | $37.26 | $38.09 | $37.09 | $37.79 | 2.26M |
| 10/16/2025 | $36.99 | $37.40 | $36.75 | $37.19 | 712,211 |
| 10/15/2025 | $37.40 | $37.66 | $36.94 | $36.99 | 641,200 |