-
5 DAY PERFORMANCE
-0.91% -
1 MONTH PERFORMANCE
-6.77% -
3 MONTH PERFORMANCE
+23.11% -
6 MONTH PERFORMANCE
-0.69% -
YEAR-TO-DATE PERFORMANCE
+7.06% -
1 YEAR PERFORMANCE
-2.93%
H World Group Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $35.16 | $35.80 (1.82%) | $36.07 | $34.87 | 1.20 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 |
| 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 |