H World Group Limited (HTHT) Charts

$35.90

$0.51 (1.44%)
Last update: 11:31 AM EST
Day's range
$35.48
Day's range
$36.11

5 DAY PERFORMANCE

+2.13%

1 MONTH PERFORMANCE

-0.41%

3 MONTH PERFORMANCE

-4.07%

6 MONTH PERFORMANCE

+9.12%

YEAR-TO-DATE PERFORMANCE

+9.05%

1 YEAR PERFORMANCE

+1.09%

H World Group Limited Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
06/05/2025 $35.65 $35.93 (0.79%) $36.13 $35.56 315.79 K
06/04/2025 $35.14 $35.39 (0.71%) $35.67 $34.92 1.51 M $1.09 B
06/03/2025 $35.50 $35.37 (-0.37%) $35.50 $34.89 1.19 M $1.09 B
06/02/2025 $34.78 $35.52 (2.13%) $35.65 $34.66 1.14 M $1.09 B
05/30/2025 $35.34 $35.27 (-0.2%) $35.46 $34.72 2.26 M $1.09 B
05/29/2025 $35.68 $35.94 (0.73%) $36.00 $35.42 1.61 M $1.11 B
05/28/2025 $36.24 $35.49 (-2.07%) $36.24 $35.15 1.56 M $1.09 B
05/27/2025 $35.90 $35.87 (-0.08%) $36.20 $35.50 1.78 M $1.11 B
05/23/2025 $35.40 $36.26 (2.43%) $36.51 $35.23 2.16 M $1.12 B
05/22/2025 $35.36 $35.45 (0.25%) $35.73 $34.99 2.67 M $1.09 B
05/21/2025 $35.50 $35.36 (-0.39%) $35.64 $34.87 2.56 M $1.09 B
05/20/2025 $36.66 $36.46 (-0.55%) $37.19 $35.98 3.54 M $1.12 B
05/19/2025 $37.16 $37.11 (-0.13%) $37.28 $36.72 2.24 M $1.14 B
05/16/2025 $37.47 $37.58 (0.29%) $37.67 $37.00 1.46 M $1.16 B
05/15/2025 $37.56 $37.31 (-0.67%) $37.56 $36.78 2.65 M $1.15 B
05/14/2025 $38.00 $37.80 (-0.53%) $38.60 $37.49 1.75 M $1.16 B
05/13/2025 $37.24 $37.92 (1.83%) $38.35 $36.41 1.86 M $1.17 B
05/12/2025 $37.24 $37.95 (1.91%) $38.37 $37.07 1.75 M $1.17 B
05/09/2025 $36.53 $37.59 (2.9%) $38.16 $36.53 2.77 M $1.16 B
05/08/2025 $35.94 $36.81 (2.42%) $36.93 $35.60 1.23 M $1.13 B
05/07/2025 $35.90 $35.57 (-0.92%) $36.19 $35.29 998.75 K $1.10 B
05/06/2025 $36.36 $36.37 (0.03%) $36.63 $36.06 1.54 M $1.12 B
05/05/2025 $35.39 $36.17 (2.2%) $36.74 $35.39 1.52 M $1.11 B
05/02/2025 $35.32 $35.65 (0.93%) $35.70 $35.14 998.40 K $1.10 B
05/01/2025 $34.25 $34.43 (0.53%) $34.62 $33.95 1.23 M $1.06 B
04/30/2025 $34.67 $34.24 (-1.24%) $35.14 $34.11 1.66 M $1.05 B
04/29/2025 $34.59 $34.22 (-1.07%) $34.83 $34.05 1.10 M $1.05 B
04/28/2025 $33.45 $34.14 (2.06%) $34.17 $33.45 1.41 M $1.05 B
04/25/2025 $34.46 $33.75 (-2.06%) $34.54 $32.81 2.31 M $1.04 B
04/24/2025 $34.65 $34.53 (-0.35%) $35.06 $34.29 1.56 M $1.06 B
04/23/2025 $35.35 $35.42 (0.2%) $36.37 $34.95 2.28 M $1.09 B
04/22/2025 $34.43 $34.95 (1.51%) $35.02 $34.20 1.68 M $1.08 B
04/21/2025 $34.43 $34.45 (0.06%) $34.67 $33.93 1.72 M $1.06 B
04/17/2025 $35.88 $34.48 (-3.9%) $35.94 $34.31 2.46 M $1.06 B
04/16/2025 $35.93 $35.00 (-2.59%) $35.93 $34.75 4.23 M $1.08 B
04/15/2025 $34.22 $34.91 (2.02%) $34.93 $33.79 3.09 M $1.08 B
04/14/2025 $33.17 $33.60 (1.3%) $34.06 $32.43 3.83 M $1.04 B
04/11/2025 $32.74 $32.40 (-1.04%) $32.90 $31.72 4.89 M $998.24 M
04/10/2025 $32.01 $31.82 (-0.59%) $32.62 $30.84 2.95 M $980.37 M
04/09/2025 $30.62 $32.53 (6.24%) $32.78 $30.20 4.81 M $1.00 B
04/08/2025 $33.94 $30.82 (-9.19%) $34.58 $30.61 2.73 M $949.56 M
04/07/2025 $32.01 $32.36 (1.09%) $33.97 $31.53 4.14 M $997.01 M
04/04/2025 $35.03 $33.43 (-4.57%) $35.11 $32.67 4.76 M $1.03 B
04/03/2025 $36.90 $37.14 (0.65%) $37.18 $36.46 844.55 K $1.14 B
04/02/2025 $36.73 $37.29 (1.52%) $37.44 $36.45 1.57 M $1.15 B
04/01/2025 $38.10 $37.10 (-2.62%) $38.10 $36.96 1.47 M $1.14 B
03/31/2025 $36.24 $37.01 (2.12%) $37.12 $35.92 1.44 M $1.14 B
03/28/2025 $37.60 $36.77 (-2.21%) $37.88 $36.59 2.04 M $1.13 B
03/27/2025 $38.50 $38.08 (-1.09%) $39.34 $38.08 2.95 M $1.17 B
03/26/2025 $38.12 $37.91 (-0.55%) $38.57 $37.89 2.29 M $1.17 B
03/25/2025 $37.35 $37.33 (-0.05%) $37.96 $37.19 1.33 M $1.15 B
03/24/2025 $37.90 $37.75 (-0.4%) $38.20 $37.66 1.36 M $1.16 B
03/21/2025 $38.06 $37.60 (-1.21%) $38.34 $37.30 2.80 M $1.16 B
03/20/2025 $36.20 $37.71 (4.17%) $39.00 $35.75 4.16 M $1.16 B
03/19/2025 $38.49 $38.05 (-1.14%) $38.60 $37.77 1.68 M $1.17 B
03/18/2025 $38.32 $38.48 (0.42%) $38.91 $37.78 2.94 M $1.19 B
03/17/2025 $37.10 $38.16 (2.86%) $38.25 $36.98 2.12 M $1.18 B
03/14/2025 $37.21 $37.01 (-0.54%) $37.49 $36.63 1.82 M $1.14 B
03/13/2025 $35.63 $35.97 (0.95%) $36.26 $34.98 2.21 M $1.11 B
03/12/2025 $37.00 $36.67 (-0.89%) $37.50 $36.30 2.28 M $1.13 B
03/11/2025 $37.39 $36.65 (-1.98%) $37.66 $36.05 1.94 M $1.13 B
03/10/2025 $36.56 $36.94 (1.04%) $37.05 $36.09 1.54 M $1.14 B
03/07/2025 $37.13 $37.51 (1.02%) $37.76 $37.03 1.42 M $1.16 B
03/06/2025 $37.33 $37.10 (-0.62%) $37.77 $36.94 2.05 M $1.14 B
03/05/2025 $36.98 $37.55 (1.54%) $37.83 $36.60 1.82 M $1.16 B