-
5 DAY PERFORMANCE
+7.41% -
1 MONTH PERFORMANCE
+38.58% -
3 MONTH PERFORMANCE
+30.72% -
6 MONTH PERFORMANCE
+2.81% -
YEAR-TO-DATE PERFORMANCE
+24.82% -
1 YEAR PERFORMANCE
+10.22%
H World Group Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/01/2024 | $37.55 | $38.86 (3.49%) | $38.94 | $37.09 | 2.09 M | $12.19 B |
| 09/30/2024 | $39.50 | $37.20 (-5.82%) | $40.03 | $37.17 | 4.27 M | $11.67 B |
| 09/27/2024 | $37.88 | $37.69 (-0.5%) | $38.50 | $37.61 | 3.19 M | $11.83 B |
| 09/26/2024 | $33.96 | $36.54 (7.6%) | $38.40 | $33.96 | 8.59 M | $11.47 B |
| 09/25/2024 | $31.51 | $31.34 (-0.54%) | $31.90 | $31.21 | 1.64 M | $9.83 B |
| 09/24/2024 | $31.43 | $32.43 (3.18%) | $32.69 | $30.81 | 3.65 M | $10.18 B |
| 09/23/2024 | $29.75 | $29.63 (-0.4%) | $30.03 | $29.11 | 1.76 M | $9.30 B |
| 09/20/2024 | $30.00 | $29.81 (-0.63%) | $30.10 | $29.58 | 1.09 M | $9.35 B |
| 09/19/2024 | $29.47 | $29.87 (1.36%) | $29.87 | $28.95 | 2.34 M | $9.37 B |
| 09/18/2024 | $29.17 | $28.92 (-0.86%) | $29.22 | $28.38 | 1.19 M | $9.07 B |
| 09/17/2024 | $28.81 | $29.03 (0.76%) | $29.41 | $28.75 | 1.31 M | $9.11 B |
| 09/16/2024 | $28.87 | $28.74 (-0.45%) | $29.07 | $28.32 | 893,522 | $9.02 B |
| 09/13/2024 | $28.74 | $28.73 (-0.03%) | $29.03 | $28.39 | 1.11 M | $9.01 B |
| 09/12/2024 | $29.51 | $28.73 (-2.64%) | $29.52 | $28.27 | 1.40 M | $9.01 B |
| 09/11/2024 | $29.62 | $29.34 (-0.95%) | $29.62 | $28.94 | 1.20 M | $9.21 B |
| 09/10/2024 | $29.75 | $29.63 (-0.4%) | $29.90 | $29.54 | 980,807 | $9.30 B |
| 09/09/2024 | $29.90 | $29.90 (0%) | $30.08 | $29.75 | 1.80 M | $9.38 B |
| 09/06/2024 | $29.77 | $30.12 (1.18%) | $30.38 | $29.76 | 2.96 M | $9.45 B |
| 09/05/2024 | $29.57 | $29.74 (0.57%) | $30.09 | $29.20 | 1.58 M | $9.33 B |
| 09/04/2024 | $29.62 | $29.39 (-0.78%) | $30.26 | $29.19 | 1.38 M | $9.22 B |
| 09/03/2024 | $29.05 | $29.57 (1.79%) | $30.00 | $29.05 | 1.23 M | $9.28 B |
| 08/30/2024 | $30.90 | $30.44 (-1.49%) | $31.20 | $30.21 | 2.36 M | $9.56 B |
| 08/29/2024 | $29.30 | $30.52 (4.16%) | $30.93 | $29.30 | 1.73 M | $9.58 B |
| 08/28/2024 | $28.82 | $28.71 (-0.38%) | $29.40 | $28.53 | 2.03 M | $9.01 B |
| 08/27/2024 | $29.40 | $29.45 (0.17%) | $29.71 | $28.95 | 1.65 M | $9.25 B |
| 08/26/2024 | $29.06 | $29.09 (0.1%) | $29.23 | $28.88 | 1.47 M | $9.13 B |
| 08/23/2024 | $29.16 | $29.08 (-0.27%) | $29.25 | $28.68 | 1.78 M | $9.13 B |
| 08/22/2024 | $28.88 | $29.12 (0.83%) | $29.63 | $28.83 | 1.94 M | $9.14 B |
| 08/21/2024 | $28.25 | $28.52 (0.96%) | $28.64 | $27.92 | 2.12 M | $8.95 B |
| 08/20/2024 | $29.41 | $27.67 (-5.92%) | $29.50 | $27.52 | 2.52 M | $8.69 B |
| 08/19/2024 | $28.81 | $29.02 (0.73%) | $29.27 | $28.70 | 1.28 M | $9.11 B |
| 08/16/2024 | $28.94 | $28.81 (-0.45%) | $29.03 | $28.54 | 921,300 | $9.04 B |
| 08/15/2024 | $28.55 | $28.58 (0.11%) | $28.88 | $28.27 | 1.70 M | $8.97 B |
| 08/14/2024 | $28.45 | $28.20 (-0.88%) | $28.72 | $27.88 | 1.07 M | $8.85 B |
| 08/13/2024 | $29.23 | $29.09 (-0.48%) | $29.48 | $28.60 | 1.09 M | $9.13 B |
| 08/12/2024 | $28.80 | $29.12 (1.11%) | $29.42 | $28.72 | 1.36 M | $9.14 B |
| 08/09/2024 | $28.98 | $28.77 (-0.72%) | $29.20 | $28.47 | 941,714 | $9.03 B |
| 08/08/2024 | $27.70 | $28.87 (4.22%) | $28.89 | $27.41 | 1.96 M | $9.06 B |
| 08/07/2024 | $28.66 | $27.56 (-3.84%) | $28.92 | $27.36 | 3.05 M | $8.65 B |
| 08/06/2024 | $28.01 | $28.82 (2.89%) | $29.26 | $28.01 | 2.94 M | $9.05 B |
| 08/05/2024 | $28.18 | $28.49 (1.1%) | $28.65 | $27.66 | 2.06 M | $8.94 B |
| 08/02/2024 | $27.86 | $28.23 (1.33%) | $28.32 | $27.03 | 1.94 M | $8.86 B |
| 08/01/2024 | $29.68 | $28.55 (-3.81%) | $29.72 | $28.40 | 2.07 M | $8.96 B |
| 07/31/2024 | $30.30 | $30.00 (-0.99%) | $30.48 | $29.92 | 1.44 M | $9.42 B |
| 07/30/2024 | $29.96 | $29.62 (-1.13%) | $30.00 | $29.43 | 1.94 M | $9.30 B |
| 07/29/2024 | $30.80 | $30.15 (-2.11%) | $31.19 | $29.94 | 2.25 M | $9.47 B |
| 07/26/2024 | $31.23 | $31.10 (-0.42%) | $31.31 | $30.93 | 810,327 | $9.76 B |
| 07/25/2024 | $30.50 | $31.10 (1.97%) | $31.55 | $30.25 | 1.45 M | $9.76 B |
| 07/24/2024 | $30.46 | $30.63 (0.56%) | $30.88 | $30.14 | 1.72 M | $9.62 B |
| 07/23/2024 | $31.20 | $30.71 (-1.57%) | $31.30 | $30.38 | 3.17 M | $9.64 B |
| 07/22/2024 | $30.58 | $31.08 (1.64%) | $31.20 | $30.10 | 2.33 M | $9.76 B |
| 07/19/2024 | $31.00 | $30.10 (-2.9%) | $31.13 | $29.87 | 2.12 M | $9.45 B |
| 07/18/2024 | $31.12 | $31.12 (0%) | $31.93 | $31.06 | 2.18 M | $9.77 B |
| 07/17/2024 | $32.11 | $31.35 (-2.37%) | $32.29 | $31.30 | 1.29 M | $9.84 B |
| 07/16/2024 | $31.76 | $32.19 (1.35%) | $32.40 | $31.54 | 1.81 M | $10.11 B |
| 07/15/2024 | $32.50 | $31.79 (-2.18%) | $32.78 | $31.71 | 2.01 M | $9.98 B |
| 07/12/2024 | $32.61 | $32.80 (0.58%) | $33.21 | $32.50 | 2.31 M | $10.30 B |
| 07/11/2024 | $31.30 | $32.17 (2.78%) | $32.50 | $31.29 | 2.69 M | $10.10 B |
| 07/10/2024 | $30.87 | $30.66 (-0.68%) | $31.29 | $30.58 | 1.51 M | $9.63 B |
| 07/09/2024 | $30.94 | $31.06 (0.39%) | $31.43 | $30.67 | 3.03 M | $9.75 B |
| 07/08/2024 | $31.67 | $30.85 (-2.59%) | $31.90 | $30.77 | 2.96 M | $9.69 B |