5 DAY PERFORMANCE
-1.68%
1 MONTH PERFORMANCE
-0.39%
3 MONTH PERFORMANCE
-20.77%
6 MONTH PERFORMANCE
-1.41%
YEAR-TO-DATE PERFORMANCE
-0.54%
1 YEAR PERFORMANCE
+0.24%
H World Group Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $32.40 | $32.82 (1.3%) | $33.09 | $32.10 | 530,479 | |
| 12/31/2024 | $33.20 | $33.03 (-0.51%) | $33.71 | $33.03 | 754,269 | $1.05 B |
| 12/30/2024 | $33.00 | $32.87 (-0.39%) | $33.34 | $32.50 | 883,000 | $1.05 B |
| 12/27/2024 | $33.31 | $33.41 (0.3%) | $33.78 | $33.01 | 796,410 | $1.07 B |
| 12/26/2024 | $33.90 | $34.01 (0.32%) | $34.41 | $33.64 | 641,342 | $1.08 B |
| 12/24/2024 | $33.88 | $33.91 (0.09%) | $34.08 | $33.60 | 266,725 | $1.08 B |
| 12/23/2024 | $33.47 | $33.68 (0.63%) | $33.70 | $33.00 | 721,614 | $1.07 B |
| 12/20/2024 | $33.00 | $33.47 (1.42%) | $33.53 | $32.72 | 1.22 M | $1.07 B |
| 12/19/2024 | $32.85 | $33.17 (0.97%) | $33.47 | $32.76 | 2.20 M | $1.06 B |
| 12/18/2024 | $33.61 | $32.85 (-2.26%) | $33.76 | $32.71 | 1.56 M | $10.47 B |
| 12/17/2024 | $33.03 | $33.86 (2.51%) | $33.96 | $32.71 | 2.17 M | $10.80 B |
| 12/16/2024 | $32.44 | $32.70 (0.8%) | $32.94 | $32.32 | 3.44 M | $10.43 B |
| 12/13/2024 | $33.03 | $33.03 (0%) | $33.24 | $32.74 | 1.53 M | $10.53 B |
| 12/12/2024 | $34.08 | $33.46 (-1.82%) | $34.54 | $33.44 | 1.29 M | $10.67 B |
| 12/11/2024 | $33.56 | $34.01 (1.34%) | $34.10 | $33.16 | 2.63 M | $10.84 B |
| 12/10/2024 | $35.19 | $33.86 (-3.78%) | $35.72 | $33.66 | 2.54 M | $10.80 B |
| 12/09/2024 | $35.06 | $36.60 (4.39%) | $37.22 | $34.98 | 4.54 M | $11.67 B |
| 12/06/2024 | $32.62 | $32.87 (0.77%) | $33.09 | $32.62 | 2.69 M | $10.48 B |
| 12/05/2024 | $33.00 | $33.01 (0.03%) | $33.17 | $32.62 | 1.75 M | $10.52 B |
| 12/04/2024 | $32.96 | $32.99 (0.09%) | $33.12 | $32.24 | 2.66 M | $10.52 B |
| 12/03/2024 | $32.98 | $32.99 (0.03%) | $33.49 | $32.81 | 2.89 M | $10.52 B |
| 12/02/2024 | $32.24 | $32.98 (2.3%) | $33.02 | $32.16 | 3.30 M | $10.51 B |
| 11/29/2024 | $32.00 | $32.17 (0.53%) | $32.58 | $31.63 | 1.89 M | $10.26 B |
| 11/27/2024 | $33.13 | $32.03 (-3.32%) | $33.24 | $31.72 | 5.22 M | $10.10 B |
| 11/26/2024 | $34.23 | $33.10 (-3.3%) | $34.28 | $32.95 | 3.90 M | $10.44 B |
| 11/25/2024 | $35.02 | $35.17 (0.43%) | $35.28 | $34.68 | 3.32 M | $11.09 B |
| 11/22/2024 | $35.16 | $35.80 (1.82%) | $36.07 | $34.87 | 2.27 M | $11.29 B |
| 11/21/2024 | $35.66 | $35.92 (0.73%) | $35.92 | $35.26 | 794,914 | $11.33 B |
| 11/20/2024 | $36.09 | $36.00 (-0.25%) | $36.74 | $35.87 | 1.49 M | $11.35 B |
| 11/19/2024 | $36.41 | $36.18 (-0.63%) | $36.43 | $35.83 | 1.36 M | $11.41 B |
| 11/18/2024 | $36.11 | $36.13 (0.06%) | $36.38 | $35.90 | 1.30 M | $11.40 B |
| 11/15/2024 | $35.69 | $35.81 (0.34%) | $36.03 | $35.48 | 1.19 M | $11.29 B |
| 11/14/2024 | $35.67 | $35.36 (-0.87%) | $35.83 | $35.20 | 1.38 M | $11.15 B |
| 11/13/2024 | $35.93 | $36.00 (0.19%) | $36.04 | $35.28 | 1.41 M | $11.35 B |
| 11/12/2024 | $35.81 | $35.93 (0.34%) | $36.21 | $35.61 | 1.89 M | $11.33 B |
| 11/11/2024 | $36.48 | $36.75 (0.74%) | $36.85 | $36.11 | 1.36 M | $11.59 B |
| 11/08/2024 | $37.69 | $37.00 (-1.83%) | $38.20 | $36.78 | 1.67 M | $11.61 B |
| 11/07/2024 | $38.20 | $37.81 (-1.02%) | $38.88 | $37.54 | 1.88 M | $11.86 B |
| 11/06/2024 | $36.00 | $36.64 (1.78%) | $36.82 | $35.58 | 2.13 M | $11.50 B |
| 11/05/2024 | $37.67 | $37.24 (-1.14%) | $37.85 | $36.67 | 980,100 | $11.68 B |
| 11/04/2024 | $37.72 | $36.79 (-2.47%) | $38.33 | $36.76 | 3.47 M | $11.54 B |
| 11/01/2024 | $36.83 | $37.62 (2.14%) | $37.64 | $36.83 | 1.97 M | $11.80 B |
| 10/31/2024 | $37.38 | $36.69 (-1.85%) | $37.38 | $36.28 | 1.34 M | $11.51 B |
| 10/30/2024 | $37.76 | $37.51 (-0.66%) | $37.89 | $37.09 | 659,100 | $11.77 B |
| 10/29/2024 | $39.09 | $38.76 (-0.84%) | $39.35 | $38.53 | 1.04 M | $12.16 B |
| 10/28/2024 | $38.57 | $39.10 (1.37%) | $39.56 | $38.57 | 1.13 M | $12.27 B |
| 10/25/2024 | $38.09 | $38.31 (0.58%) | $38.56 | $37.93 | 805,200 | $12.02 B |
| 10/24/2024 | $38.50 | $37.97 (-1.38%) | $38.60 | $37.72 | 1.29 M | $11.91 B |
| 10/23/2024 | $38.00 | $38.40 (1.05%) | $38.40 | $37.54 | 3.64 M | $12.05 B |
| 10/22/2024 | $37.21 | $37.70 (1.32%) | $38.00 | $36.91 | 2.06 M | $11.83 B |
| 10/21/2024 | $37.27 | $37.09 (-0.48%) | $37.31 | $36.73 | 847,700 | $11.64 B |
| 10/18/2024 | $39.84 | $38.18 (-4.17%) | $39.84 | $37.67 | 1.82 M | $11.98 B |
| 10/17/2024 | $37.69 | $36.83 (-2.28%) | $37.79 | $36.49 | 2.29 M | $11.56 B |
| 10/16/2024 | $37.97 | $38.35 (1%) | $38.77 | $37.49 | 1.74 M | $12.03 B |
| 10/15/2024 | $37.98 | $37.80 (-0.47%) | $38.59 | $37.65 | 3.88 M | $11.86 B |
| 10/14/2024 | $39.88 | $39.22 (-1.65%) | $40.31 | $39.06 | 2.19 M | $12.31 B |
| 10/11/2024 | $40.00 | $40.33 (0.83%) | $40.92 | $39.70 | 1.13 M | $12.65 B |
| 10/10/2024 | $41.00 | $41.01 (0.02%) | $41.57 | $40.62 | 4.05 M | $12.87 B |
| 10/09/2024 | $39.53 | $40.42 (2.25%) | $40.65 | $39.14 | 1.79 M | $12.68 B |
| 10/08/2024 | $38.98 | $40.45 (3.77%) | $40.85 | $38.69 | 3.66 M | $12.69 B |
| 10/07/2024 | $42.37 | $41.45 (-2.17%) | $42.98 | $41.00 | 2.36 M | $13.01 B |
| 10/04/2024 | $42.21 | $41.73 (-1.14%) | $42.67 | $41.15 | 2.08 M | $13.09 B |
| 10/03/2024 | $39.26 | $40.42 (2.95%) | $40.60 | $39.15 | 1.46 M | $12.68 B |
| 10/02/2024 | $40.00 | $41.46 (3.65%) | $41.66 | $40.00 | 3.43 M | $13.01 B |