H World Group Limited (HTHT)
NASDAQ:HTHT
Want to see HTHT full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 22, 2026
44.95
45.68
44.51
44.79
44.79
-3.37%
2,666,207
1.45
May 21, 2026
45.96
46.67
45.06
46.35
46.35
-0.52%
1,803,909
0.98
May 20, 2026
45.97
46.62
45.78
46.59
46.59
+1.35%
1,192,444
0.65
May 19, 2026
45.90
46.80
45.54
45.97
45.97
+1.01%
2,153,048
1.19
May 18, 2026
46.57
46.57
44.79
45.51
45.51
-1.17%
1,542,025
0.85
May 15, 2026
44.59
46.66
44.42
46.05
46.05
+1.39%
2,598,902
1.44
May 14, 2026
45.96
46.06
45.26
45.42
45.42
-3.22%
1,822,614
1.03
May 13, 2026
47.99
48.66
46.69
46.93
46.93
-3.32%
2,508,523
1.42
May 12, 2026
47.61
48.94
46.90
48.54
48.54
+2.34%
2,089,057
1.18
May 11, 2026
46.62
47.57
46.62
47.43
47.43
+0.74%
2,576,120
1.46
May 08, 2026
48.09
48.50
47.05
47.08
47.08
-1.51%
1,890,920
1.07
May 07, 2026
48.50
48.64
47.54
47.80
47.80
-2.07%
2,078,488
1.17
May 06, 2026
49.31
49.84
48.67
48.81
48.81
-0.12%
1,840,443
1.02
May 05, 2026
48.26
49.06
47.93
48.87
48.87
+1.96%
1,468,859
0.81
May 04, 2026
49.01
49.65
47.90
47.93
47.93
-3.44%
968,687
0.53
May 01, 2026
51.29
51.78
50.82
50.92
49.64
-1.39%
627,964
0.34
Apr 30, 2026
51.50
51.95
49.63
51.64
50.34
-0.43%
1,589,076
0.86
Apr 29, 2026
51.62
52.33
51.42
51.86
50.56
+1.85%
1,868,963
1.02
Apr 28, 2026
49.84
50.94
49.11
50.92
49.64
+2.13%
1,500,767
0.81
Apr 27, 2026
51.17
51.84
49.40
49.86
48.61
-3.69%
2,445,028
1.34
Apr 24, 2026
52.18
52.74
51.28
51.77
50.47
-0.61%
1,376,131
0.76
Apr 23, 2026
51.96
52.32
50.70
52.09
50.78
+0.06%
1,719,639
0.96
Apr 22, 2026
54.55
54.57
50.54
52.06
50.75
-3.95%
3,432,617
1.95
Apr 21, 2026
56.05
56.07
53.95
54.20
52.84
-3.30%
1,387,387
0.79
Apr 20, 2026
55.29
56.26
55.03
56.05
54.64
+0.68%
862,016
0.49
Apr 17, 2026
55.28
56.46
54.81
55.67
54.27
+1.53%
1,373,819
0.78
Apr 16, 2026
53.89
54.95
53.55
54.83
53.45
+2.07%
2,176,305
1.26
Apr 15, 2026
52.38
54.12
51.73
53.72
52.37
+2.46%
2,625,410
1.54
Apr 14, 2026
52.61
53.43
52.17
52.43
51.11
-0.66%
4,637,607
2.79
Apr 13, 2026
52.00
52.84
51.44
52.78
51.45
+0.57%
4,757,829
2.96
Apr 10, 2026
53.61
54.34
52.36
52.48
51.16
-2.27%
1,452,328
0.91
Apr 09, 2026
53.76
54.09
53.10
53.70
52.35
-0.07%
1,405,432
0.88
Apr 08, 2026
53.68
55.00
53.40
53.74
52.39
+3.89%
1,932,200
1.21
Apr 07, 2026
51.86
52.43
50.71
51.73
50.43
-0.25%
1,332,397
0.82
Apr 06, 2026
51.75
52.47
51.27
51.86
50.56
-0.67%
775,064
0.47
Apr 03, 2026
51.47
53.26
51.29
52.21
50.90
0.00%
0
0.00
Apr 02, 2026
51.47
53.26
51.29
52.21
50.90
+1.18%
1,137,227
0.68
Apr 01, 2026
50.55
51.69
50.25
51.60
50.30
+2.60%
1,220,172
0.73
Mar 31, 2026
49.18
50.46
49.13
50.29
49.03
+2.91%
2,683,041
1.64
Mar 30, 2026
48.45
49.33
48.11
48.87
47.64
-0.47%
1,819,449
1.12
Mar 27, 2026
50.24
50.24
48.95
49.10
47.87
-2.50%
1,328,858
0.82
Mar 26, 2026
48.63
50.37
48.56
50.36
49.09
+2.34%
2,570,614
1.61
Mar 25, 2026
50.46
50.46
48.54
49.21
47.97
-1.90%
1,761,329
1.12
Mar 24, 2026
49.85
50.63
49.57
50.16
48.90
+0.82%
2,083,422
1.35
Mar 23, 2026
50.13
50.20
48.59
49.75
48.50
-0.76%
2,214,419
1.46
Mar 20, 2026
50.80
51.88
49.98
50.13
48.87
-0.79%
2,871,097
1.93
Mar 19, 2026
49.85
50.80
48.20
50.53
49.26
+0.70%
1,584,268
1.06
Mar 18, 2026
50.58
52.25
49.99
50.18
48.92
-3.78%
2,126,188
1.43
Mar 17, 2026
51.11
52.94
51.11
52.15
50.84
+1.68%
918,700
0.61
Mar 16, 2026
51.02
52.24
50.94
51.29
50.00
+1.52%
1,237,593
0.82
Rows: