Education
About Us
Working with TipRanks
Follow Us
H World Group Limited (HTHT)
NASDAQ:HTHT
Time Period
1Y
Events
Historical Prices
Rows:
Mar 17, 2026
51.11
52.94
51.11
52.15
52.15
+1.68%
918,413
0.59
Mar 16, 2026
51.02
52.24
50.94
51.29
51.29
+1.52%
1,183,477
0.76
Mar 13, 2026
51.19
51.85
50.36
50.52
50.52
-1.31%
1,349,207
0.87
Mar 12, 2026
51.92
52.45
50.71
51.19
51.19
-1.65%
983,052
0.64
Mar 11, 2026
52.00
52.40
50.83
52.05
52.05
-1.29%
1,466,057
0.95
Mar 10, 2026
52.65
53.07
51.85
52.73
52.73
+1.17%
1,531,339
0.99
Mar 09, 2026
51.00
52.17
50.01
52.12
52.12
+3.19%
1,269,020
0.83
Mar 06, 2026
51.52
51.64
50.44
50.51
50.51
-2.11%
1,449,125
0.95
Mar 05, 2026
51.90
52.45
50.78
51.60
51.60
-1.83%
3,231,685
2.17
Mar 04, 2026
53.15
54.20
52.15
52.56
52.56
-0.40%
1,376,257
0.93
Mar 03, 2026
53.25
53.25
51.74
52.77
52.77
-3.72%
1,947,608
1.32
Mar 02, 2026
53.51
54.91
52.72
54.81
54.81
+0.02%
983,719
0.66
Feb 27, 2026
55.99
56.04
54.37
54.80
54.80
-2.25%
2,546,243
1.76
Feb 26, 2026
54.62
56.64
54.62
56.06
56.06
+2.82%
3,161,525
2.22
Feb 25, 2026
54.51
55.50
54.24
54.52
54.52
-0.05%
1,715,939
1.20
Feb 24, 2026
54.35
55.23
54.11
54.55
54.55
+0.55%
1,582,822
1.10
Feb 23, 2026
53.89
54.58
53.58
54.25
54.25
+0.26%
1,547,572
1.07
Feb 20, 2026
53.61
54.45
52.82
54.11
54.11
-0.04%
1,271,540
0.87
Feb 19, 2026
53.17
54.21
52.89
54.13
54.13
+1.54%
761,163
0.52
Feb 18, 2026
54.09
54.25
53.24
53.31
53.31
-1.31%
1,660,039
1.13
Feb 17, 2026
52.79
54.28
52.32
54.02
54.02
+2.84%
1,406,367
0.94
Feb 16, 2026
52.94
53.07
51.91
52.53
52.53
0.00%
0
0.00
Feb 13, 2026
52.94
53.07
51.91
52.53
52.53
-1.48%
2,471,606
1.58
Feb 12, 2026
53.28
55.25
52.31
53.32
53.32
+0.23%
2,625,462
1.68
Feb 11, 2026
51.05
53.40
50.21
53.20
53.20
+0.78%
2,082,899
1.33
Feb 10, 2026
53.27
53.47
51.70
51.93
51.93
-1.63%
2,161,566
1.34
Feb 09, 2026
52.12
53.02
51.36
52.79
52.79
+1.66%
2,082,121
1.30
Feb 06, 2026
50.95
52.02
49.86
51.93
51.93
+2.83%
3,706,235
2.38
Feb 05, 2026
48.67
50.52
48.13
50.50
50.50
+5.12%
2,537,752
1.64
Feb 04, 2026
48.17
48.92
47.29
48.04
48.04
-0.27%
1,112,413
0.71
Feb 03, 2026
47.65
48.21
46.94
48.17
48.17
+2.27%
2,351,505
1.50
Feb 02, 2026
47.54
47.79
46.84
47.10
47.10
-0.86%
1,284,869
0.82
Jan 30, 2026
48.64
48.95
47.32
47.51
47.51
-3.02%
1,317,275
0.84
Jan 29, 2026
49.16
50.09
48.92
48.99
48.99
+0.29%
2,172,732
1.40
Jan 28, 2026
50.60
50.82
48.64
48.85
48.85
-3.32%
1,116,658
0.72
Jan 27, 2026
50.39
50.89
49.93
50.53
50.53
+0.74%
788,204
0.51
Jan 26, 2026
50.09
50.37
49.53
50.16
50.16
-0.24%
600,599
0.39
Jan 23, 2026
50.11
50.34
49.70
50.28
50.28
+0.44%
884,168
0.57
Jan 22, 2026
50.25
50.91
50.01
50.06
50.06
+0.52%
1,264,785
0.82
Jan 21, 2026
49.12
50.49
48.95
49.80
49.80
+2.36%
923,602
0.60
Jan 20, 2026
49.58
50.16
48.49
48.65
48.65
-0.80%
1,860,265
1.21
Jan 19, 2026
48.17
49.13
48.12
49.04
49.04
0.00%
0
0.00
Jan 16, 2026
48.17
49.13
48.12
49.04
49.04
+1.91%
1,244,341
0.80
Jan 15, 2026
49.41
49.63
48.02
48.12
48.12
-2.49%
1,561,799
1.01
Jan 14, 2026
49.00
49.71
48.15
49.35
49.35
+0.71%
1,400,428
0.91
Jan 13, 2026
50.08
50.19
48.97
49.00
49.00
-2.74%
1,129,131
0.73
Jan 12, 2026
49.59
50.49
49.59
50.38
50.38
+1.94%
1,395,221
0.90
Jan 09, 2026
50.93
51.27
49.34
49.42
49.42
-2.96%
1,653,084
1.06
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
Rows: