H World Group Limited - American Depositary Shares (HTHT)
55.67
+0.84 (1.53%)
NASDAQ · Last Trade: Apr 19th, 10:47 AM EDT
Historical Prices For H World Group Limited - American Depositary Shares (HTHT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/17/2026 | 55.28 | 56.45 | 54.81 | 55.67 | 1,373,819 | 55.67 |
| 4/16/2026 | 53.89 | 54.95 | 53.55 | 54.83 | 2,251,501 | 54.83 |
| 4/15/2026 | 52.38 | 54.12 | 51.73 | 53.72 | 2,625,410 | 53.72 |
| 4/14/2026 | 52.61 | 53.43 | 52.17 | 52.43 | 4,637,608 | 52.43 |
| 4/13/2026 | 52.00 | 52.84 | 51.44 | 52.78 | 4,757,830 | 52.78 |
| 4/10/2026 | 53.61 | 54.34 | 52.36 | 52.48 | 1,452,329 | 52.48 |
| 4/09/2026 | 53.76 | 54.09 | 53.09 | 53.70 | 1,405,432 | 53.70 |
| 4/08/2026 | 53.68 | 55.00 | 53.40 | 53.74 | 1,932,201 | 53.74 |
| 4/07/2026 | 51.86 | 52.42 | 50.71 | 51.73 | 1,332,397 | 51.73 |
| 4/06/2026 | 51.75 | 52.47 | 51.27 | 51.86 | 775,065 | 51.86 |
| 4/02/2026 | 51.47 | 53.26 | 51.28 | 52.21 | 1,137,227 | 52.21 |
| 4/01/2026 | 50.55 | 51.69 | 50.25 | 51.60 | 1,220,173 | 51.60 |
| 3/31/2026 | 49.18 | 50.46 | 49.13 | 50.29 | 2,686,670 | 50.29 |
| 3/30/2026 | 48.45 | 49.33 | 48.11 | 48.87 | 1,819,449 | 48.87 |
| 3/27/2026 | 50.24 | 50.24 | 48.95 | 49.10 | 1,328,859 | 49.10 |
| 3/26/2026 | 48.63 | 50.37 | 48.56 | 50.36 | 2,570,614 | 50.36 |
| 3/25/2026 | 50.46 | 50.46 | 48.54 | 49.21 | 1,761,330 | 49.21 |
| 3/24/2026 | 49.85 | 50.63 | 49.56 | 50.16 | 2,083,423 | 50.16 |
| 3/23/2026 | 50.13 | 50.20 | 48.59 | 49.75 | 2,214,419 | 49.75 |
| 3/20/2026 | 50.80 | 51.88 | 49.98 | 50.13 | 2,871,097 | 50.13 |
| 3/19/2026 | 49.85 | 50.80 | 48.20 | 50.53 | 1,584,268 | 50.53 |
| 3/18/2026 | 50.58 | 52.24 | 49.99 | 50.18 | 2,126,171 | 50.18 |
| 3/17/2026 | 51.11 | 52.94 | 51.11 | 52.15 | 918,698 | 52.15 |
| 3/16/2026 | 51.02 | 52.24 | 50.94 | 51.29 | 1,237,594 | 51.29 |
| 3/13/2026 | 51.19 | 51.85 | 50.35 | 50.52 | 1,349,208 | 50.52 |
| 3/12/2026 | 51.92 | 52.45 | 50.71 | 51.19 | 983,053 | 51.19 |
| 3/11/2026 | 52.00 | 52.40 | 50.83 | 52.05 | 1,466,057 | 52.05 |
| 3/10/2026 | 52.65 | 53.07 | 51.85 | 52.73 | 1,531,340 | 52.73 |
| 3/09/2026 | 51.00 | 52.16 | 50.01 | 52.12 | 1,269,021 | 52.12 |
| 3/06/2026 | 51.52 | 51.64 | 50.44 | 50.51 | 1,475,824 | 50.51 |
| 3/05/2026 | 51.90 | 52.45 | 50.78 | 51.60 | 3,271,781 | 51.60 |
| 3/04/2026 | 53.15 | 54.20 | 52.15 | 52.56 | 1,375,858 | 52.56 |
| 3/03/2026 | 53.25 | 53.25 | 51.74 | 52.77 | 1,947,609 | 52.77 |
| 3/02/2026 | 53.51 | 54.91 | 52.72 | 54.81 | 983,719 | 54.81 |
| 2/27/2026 | 55.98 | 56.04 | 54.37 | 54.80 | 2,546,244 | 54.80 |
| 2/26/2026 | 54.62 | 56.63 | 54.62 | 56.06 | 3,161,423 | 56.06 |
| 2/25/2026 | 54.51 | 55.50 | 54.24 | 54.52 | 1,715,940 | 54.52 |
| 2/24/2026 | 54.35 | 55.23 | 54.11 | 54.55 | 1,582,823 | 54.55 |
| 2/23/2026 | 53.89 | 54.58 | 53.58 | 54.25 | 1,547,573 | 54.25 |
| 2/20/2026 | 53.61 | 54.45 | 52.82 | 54.11 | 1,271,540 | 54.11 |
| 2/19/2026 | 53.17 | 54.21 | 52.88 | 54.13 | 761,163 | 54.13 |
| 2/18/2026 | 54.09 | 54.24 | 53.23 | 53.31 | 1,660,039 | 53.31 |
| 2/17/2026 | 52.79 | 54.28 | 52.32 | 54.02 | 1,406,147 | 54.02 |
| 2/13/2026 | 52.94 | 53.06 | 51.91 | 52.53 | 2,471,606 | 52.53 |
| 2/12/2026 | 53.28 | 55.25 | 52.31 | 53.32 | 2,625,440 | 53.32 |
| 2/11/2026 | 51.04 | 53.40 | 50.21 | 53.20 | 2,082,899 | 53.20 |
| 2/10/2026 | 53.27 | 53.47 | 51.70 | 51.93 | 2,161,566 | 51.93 |
| 2/09/2026 | 52.12 | 53.02 | 51.36 | 52.79 | 2,144,321 | 52.79 |
| 2/06/2026 | 50.95 | 52.02 | 49.86 | 51.93 | 3,706,235 | 51.93 |
| 2/05/2026 | 48.67 | 50.52 | 48.13 | 50.50 | 2,537,713 | 50.50 |
| 2/04/2026 | 48.17 | 48.92 | 47.29 | 48.04 | 1,112,413 | 48.04 |
| 2/03/2026 | 47.65 | 48.20 | 46.94 | 48.17 | 2,351,505 | 48.17 |
| 2/02/2026 | 47.54 | 47.79 | 46.84 | 47.10 | 1,284,869 | 47.10 |
| 1/30/2026 | 48.64 | 48.95 | 47.32 | 47.51 | 1,317,367 | 47.51 |
| 1/29/2026 | 49.16 | 50.09 | 48.92 | 48.99 | 2,172,732 | 48.99 |
| 1/28/2026 | 50.60 | 50.81 | 48.64 | 48.85 | 1,116,636 | 48.85 |
| 1/27/2026 | 50.39 | 50.89 | 49.93 | 50.53 | 788,204 | 50.53 |
| 1/26/2026 | 50.09 | 50.37 | 49.53 | 50.16 | 600,582 | 50.16 |
| 1/23/2026 | 50.11 | 50.34 | 49.70 | 50.28 | 884,168 | 50.28 |
| 1/22/2026 | 50.25 | 50.91 | 50.01 | 50.06 | 1,264,785 | 50.06 |
| 1/21/2026 | 49.12 | 50.49 | 48.95 | 49.80 | 923,601 | 49.80 |
| 1/20/2026 | 49.58 | 50.16 | 48.49 | 48.65 | 1,860,265 | 48.65 |