H World Group Limited (HTHT)
NASDAQ: HTHT
· Real-Time Price · USD
38.50
-0.55 (-1.41%)
At close: Oct 03, 2025, 3:59 PM
38.70
0.52%
After-hours: Oct 03, 2025, 06:20 PM EDT
HTHT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 38.94 | 39.03 | 38.18 | 38.50 | 38.50 | -1.41% | 2,400,616 |
| Oct 2, 2025 | 39.18 | 39.34 | 38.87 | 39.05 | 39.05 | -0.59% | 1,496,930 |
| Oct 1, 2025 | 39.24 | 39.70 | 38.72 | 39.28 | 39.28 | 0.43% | 1,668,646 |
| Sep 30, 2025 | 39.82 | 39.91 | 38.56 | 39.11 | 39.11 | -1.78% | 2,329,317 |
| Sep 29, 2025 | 40.19 | 40.56 | 39.51 | 39.82 | 39.82 | 1.50% | 1,678,925 |
| Sep 26, 2025 | 39.23 | 39.68 | 38.98 | 39.23 | 39.23 | 0.20% | 2,511,000 |
| Sep 25, 2025 | 39.90 | 39.97 | 38.98 | 39.15 | 39.15 | -2.05% | 3,077,308 |
| Sep 24, 2025 | 39.00 | 40.26 | 38.82 | 39.97 | 39.97 | 4.50% | 4,799,400 |
| Sep 23, 2025 | 38.30 | 38.96 | 37.91 | 38.25 | 38.25 | -1.37% | 3,020,121 |
| Sep 22, 2025 | 38.46 | 39.09 | 38.46 | 38.78 | 38.78 | 0.00% | 2,120,900 |
| Sep 19, 2025 | 38.50 | 38.98 | 38.25 | 38.78 | 38.78 | 1.81% | 1,601,300 |
| Sep 18, 2025 | 37.75 | 38.41 | 37.75 | 38.09 | 38.09 | -0.34% | 1,298,011 |
| Sep 17, 2025 | 37.50 | 38.69 | 37.50 | 38.22 | 38.22 | 3.05% | 4,575,421 |
| Sep 16, 2025 | 36.68 | 37.69 | 36.68 | 37.09 | 37.09 | 0.71% | 1,340,495 |
| Sep 15, 2025 | 37.31 | 37.49 | 36.56 | 36.83 | 36.83 | -0.89% | 2,040,243 |
| Sep 12, 2025 | 36.92 | 37.39 | 36.54 | 37.16 | 37.16 | 0.60% | 1,515,200 |
| Sep 11, 2025 | 37.39 | 37.53 | 36.78 | 36.94 | 36.94 | -0.35% | 1,566,000 |
| Sep 10, 2025 | 36.88 | 37.35 | 36.48 | 37.07 | 37.07 | -0.38% | 1,428,130 |
| Sep 9, 2025 | 37.19 | 37.60 | 36.83 | 37.21 | 37.21 | -2.72% | 1,693,400 |
| Sep 8, 2025 | 38.00 | 38.35 | 37.57 | 38.25 | 37.46 | 1.73% | 3,190,032 |
Page 1 of 136