Education
About Us
Working with TipRanks
Follow Us
H World Group (HTHT)
NASDAQ:HTHT
Time Period
1Y
Events
Historical Prices
Rows:
Jan 08, 2026
50.22
51.46
49.90
50.93
50.93
+2.27%
2,552,346
1.65
Jan 07, 2026
50.50
50.95
49.62
49.80
49.80
-2.16%
2,052,167
1.34
Jan 06, 2026
49.10
51.06
48.86
50.90
50.90
+4.82%
2,406,889
1.58
Jan 05, 2026
47.89
48.80
47.40
48.56
48.56
+1.19%
1,032,967
0.67
Jan 02, 2026
47.72
48.71
47.64
47.99
47.99
+2.00%
1,441,623
0.93
Dec 31, 2025
47.00
47.32
46.77
47.05
47.05
+0.15%
953,473
0.61
Dec 30, 2025
47.99
48.13
46.87
46.98
46.98
-2.83%
1,281,074
0.82
Dec 29, 2025
47.82
48.41
47.54
48.35
48.35
-0.27%
1,360,417
0.86
Dec 26, 2025
48.61
49.10
48.45
48.48
48.48
-0.27%
386,381
0.24
Dec 24, 2025
48.59
48.81
48.48
48.61
48.61
-0.61%
354,320
0.21
Dec 23, 2025
48.60
48.96
48.06
48.91
48.91
+0.51%
1,093,255
0.64
Dec 22, 2025
48.98
49.00
48.36
48.66
48.66
-0.94%
2,203,502
1.28
Dec 19, 2025
48.58
49.49
48.36
49.12
49.12
+1.74%
1,667,909
0.96
Dec 18, 2025
47.84
48.85
47.48
48.28
48.28
+1.47%
1,515,792
0.87
Dec 17, 2025
48.51
48.78
47.45
47.58
47.58
-0.46%
1,927,052
1.12
Dec 16, 2025
47.34
47.92
47.01
47.80
47.80
+0.06%
1,293,494
0.73
Dec 15, 2025
48.06
48.22
47.35
47.77
47.77
-0.44%
1,310,228
0.74
Dec 12, 2025
48.00
48.80
47.95
47.98
47.98
+0.21%
740,768
0.41
Dec 11, 2025
48.39
48.51
47.83
47.88
47.88
-1.60%
1,185,818
0.66
Dec 10, 2025
47.74
48.72
46.10
48.66
48.66
+2.49%
1,098,025
0.61
Dec 09, 2025
46.75
47.64
46.21
47.48
47.48
+0.79%
1,667,823
0.92
Dec 08, 2025
47.32
47.75
46.93
47.11
47.11
-1.65%
754,985
0.41
Dec 05, 2025
47.20
47.97
46.36
47.90
47.90
+1.48%
1,045,397
0.56
Dec 04, 2025
47.50
47.69
46.96
47.20
47.20
-0.17%
882,048
0.47
Dec 03, 2025
47.02
47.76
46.84
47.28
47.28
+0.15%
1,180,111
0.63
Dec 02, 2025
46.42
47.24
46.15
47.21
47.21
+1.12%
1,198,860
0.64
Dec 01, 2025
46.10
47.01
45.44
46.69
46.68
+1.27%
1,240,928
0.66
Nov 28, 2025
46.56
46.70
45.97
46.10
46.10
-0.99%
562,345
0.29
Nov 26, 2025
46.25
46.77
45.85
46.56
46.56
+0.76%
1,527,641
0.79
Nov 25, 2025
45.50
46.67
45.39
46.21
46.21
+1.81%
1,947,780
1.00
Nov 24, 2025
44.48
45.55
44.41
45.39
45.39
+3.35%
2,091,249
1.07
Nov 21, 2025
44.00
44.20
42.56
43.92
43.92
-0.63%
2,610,058
1.34
Nov 20, 2025
44.12
44.78
44.05
44.20
44.20
+0.27%
1,602,030
0.82
Nov 19, 2025
44.71
44.76
43.44
44.08
44.08
-2.52%
1,279,825
0.64
Nov 18, 2025
43.90
45.35
42.82
45.22
45.22
+0.62%
1,774,679
0.86
Nov 17, 2025
41.84
45.59
41.73
44.94
44.94
+2.60%
3,255,876
1.60
Nov 14, 2025
44.67
44.86
43.77
43.80
43.80
-2.65%
2,663,525
1.27
Nov 13, 2025
45.44
45.70
44.72
44.99
44.99
-1.01%
3,842,231
1.88
Nov 12, 2025
45.55
45.90
45.21
45.45
45.45
+0.55%
2,867,560
1.41
Nov 11, 2025
44.00
45.22
43.30
45.20
45.20
+1.32%
2,322,956
1.15
Nov 10, 2025
42.46
44.92
42.37
44.61
44.61
+8.62%
5,002,157
2.54
Nov 07, 2025
40.25
41.09
39.90
41.07
41.07
+2.04%
1,187,382
0.60
Nov 06, 2025
41.30
41.30
40.02
40.25
40.25
-1.18%
1,186,113
0.60
Nov 05, 2025
40.32
40.76
39.82
40.73
40.73
+1.37%
2,114,758
1.07
Nov 04, 2025
39.99
40.80
39.09
40.18
40.18
+1.46%
2,378,318
1.18
Nov 03, 2025
38.75
39.87
38.47
39.60
39.60
+2.59%
2,151,879
1.07
Oct 31, 2025
38.66
38.79
38.06
38.60
38.60
-0.39%
636,839
0.31
Oct 30, 2025
37.77
39.10
37.60
38.75
38.75
+1.20%
1,788,116
0.88
Oct 29, 2025
38.07
38.84
37.96
38.29
38.29
+0.10%
1,032,582
0.50
Oct 28, 2025
38.82
38.82
38.12
38.25
38.25
-1.26%
1,146,847
0.56
Rows: