H World Group Limited (HTHT) Charts

$32.40

north_east
$0.58 (1.82%)
Day's range
$31.72
Day's range
$32.9

5 DAY PERFORMANCE

+0.12%

1 MONTH PERFORMANCE

-11.64%

3 MONTH PERFORMANCE

+6.23%

6 MONTH PERFORMANCE

-19.66%

YEAR-TO-DATE PERFORMANCE

-1.91%

1 YEAR PERFORMANCE

-13.55%

H World Group Limited Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
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 $36.46 844,550 $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 $12.13 B
03/18/2025 $38.32 $38.48 (0.42%) $38.91 $37.78 2.94 M $12.27 B
03/17/2025 $37.10 $38.16 (2.86%) $38.25 $36.98 2.12 M $12.17 B
03/14/2025 $37.21 $37.01 (-0.54%) $37.49 $36.63 1.82 M $11.80 B
03/13/2025 $35.63 $35.97 (0.95%) $36.26 $34.98 2.21 M $11.47 B
03/12/2025 $37.00 $36.67 (-0.89%) $37.50 $36.30 2.28 M $11.69 B
03/11/2025 $37.39 $36.65 (-1.98%) $37.66 $36.05 1.94 M $11.69 B
03/10/2025 $36.56 $36.94 (1.04%) $37.05 $36.09 1.54 M $11.78 B
03/07/2025 $37.13 $37.51 (1.02%) $37.76 $37.03 1.42 M $11.96 B
03/06/2025 $37.33 $37.10 (-0.62%) $37.77 $36.94 2.05 M $11.83 B
03/05/2025 $36.98 $37.55 (1.54%) $37.83 $36.60 1.82 M $11.97 B
03/04/2025 $36.28 $36.62 (0.94%) $36.99 $36.05 1.32 M $11.68 B
03/03/2025 $36.23 $36.32 (0.25%) $37.22 $35.86 1.58 M $11.58 B
02/28/2025 $35.51 $35.89 (1.07%) $36.49 $35.45 2.20 M $11.44 B
02/27/2025 $36.99 $36.37 (-1.68%) $36.99 $35.84 1.09 M $11.60 B
02/26/2025 $37.52 $36.99 (-1.41%) $37.92 $36.83 2.11 M $11.79 B
02/25/2025 $35.78 $35.66 (-0.34%) $36.13 $35.46 1.36 M $11.37 B
02/24/2025 $35.63 $35.38 (-0.7%) $36.02 $34.80 1.61 M $11.28 B
02/21/2025 $37.12 $36.32 (-2.16%) $37.35 $35.93 1.30 M $11.58 B
02/20/2025 $38.18 $36.92 (-3.3%) $38.41 $36.68 1.93 M $11.77 B
02/19/2025 $37.73 $37.58 (-0.4%) $39.12 $37.44 2.83 M $11.98 B
02/18/2025 $36.40 $36.61 (0.58%) $37.13 $35.91 3.80 M $11.67 B
02/14/2025 $36.17 $36.46 (0.8%) $36.80 $35.52 4.76 M $11.62 B
02/13/2025 $33.92 $34.80 (2.59%) $35.02 $33.64 3.14 M $11.10 B
02/12/2025 $32.89 $33.55 (2.01%) $33.74 $32.89 1.47 M $10.70 B
02/11/2025 $32.71 $32.98 (0.83%) $33.31 $32.24 1.09 M $10.51 B
02/10/2025 $33.15 $33.09 (-0.18%) $33.56 $32.00 1.26 M $10.55 B
02/07/2025 $32.89 $32.57 (-0.97%) $34.30 $32.13 2.65 M $10.38 B
02/06/2025 $30.98 $31.50 (1.68%) $31.56 $30.84 3.38 M $10.04 B
02/05/2025 $30.84 $30.73 (-0.36%) $30.99 $30.33 2.65 M $9.80 B
02/04/2025 $32.23 $32.08 (-0.47%) $33.17 $31.93 1.71 M $10.23 B
02/03/2025 $31.74 $31.84 (0.32%) $32.38 $31.22 1.76 M $10.15 B
01/31/2025 $33.42 $32.14 (-3.83%) $33.43 $32.11 749,018 $10.25 B
01/30/2025 $32.01 $33.41 (4.37%) $33.82 $31.91 1.20 M $10.65 B
01/29/2025 $32.97 $31.91 (-3.22%) $33.23 $31.86 1.55 M $10.17 B
01/28/2025 $32.41 $32.89 (1.48%) $33.03 $32.20 1.16 M $10.49 B
01/27/2025 $32.36 $32.64 (0.87%) $33.10 $32.18 2.13 M $10.41 B
01/24/2025 $32.66 $32.58 (-0.24%) $32.97 $31.94 1.70 M $10.39 B
01/23/2025 $31.80 $31.89 (0.28%) $32.16 $31.64 1.11 M $10.17 B
01/22/2025 $31.65 $32.02 (1.17%) $32.18 $31.42 1.52 M $10.21 B
01/21/2025 $32.12 $32.05 (-0.22%) $32.32 $31.40 1.79 M $10.22 B
01/17/2025 $31.00 $31.80 (2.58%) $32.08 $30.98 1.79 M $10.14 B
01/16/2025 $31.43 $30.82 (-1.94%) $31.47 $30.76 1.48 M $9.83 B
01/15/2025 $31.51 $31.57 (0.19%) $31.72 $31.06 1.39 M $10.07 B
01/14/2025 $31.01 $31.51 (1.61%) $31.77 $30.99 1.53 M $10.05 B
01/13/2025 $30.48 $30.39 (-0.3%) $30.65 $30.13 1.73 M $9.69 B