H World Group Limited (HTHT)
NASDAQ: HTHT
· Real-Time Price · USD
34.42
0.18 (0.53%)
At close: May 01, 2025, 3:59 PM
34.43
0.01%
After-hours: May 01, 2025, 05:26 PM EDT
H World Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| May 1, 2025 | 34.25 | n/a | 34.62 | n/a | 33.95 | n/a | 34.43 | n/a | n/a | 1,141,460 |
| Apr 30, 2025 | 34.67 | 34.67 | 35.14 | 35.14 | 34.11 | 34.11 | 34.24 | 34.24 | -0.55% | 1,656,976 |
| Apr 29, 2025 | 34.59 | 34.59 | 34.83 | 34.83 | 34.05 | 34.05 | 34.22 | 34.22 | -0.06% | 1,099,944 |
| Apr 28, 2025 | 33.45 | 33.45 | 34.17 | 34.17 | 33.45 | 33.45 | 34.14 | 34.14 | -0.23% | 1,413,001 |
| Apr 25, 2025 | 34.46 | 34.46 | 34.54 | 34.54 | 32.81 | 32.81 | 33.75 | 33.75 | -1.14% | 2,310,307 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.