H World Group (HTHT)
NASDAQ:HTHT
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
53.68
55.00
53.40
53.74
53.74
+3.89%
1,913,246
1.20
Apr 07, 2026
51.86
52.43
50.71
51.73
51.73
-0.25%
1,332,397
0.82
Apr 06, 2026
51.75
52.47
51.27
51.86
51.86
-0.67%
775,064
0.47
Apr 03, 2026
51.47
53.26
51.29
52.21
52.21
0.00%
0
0.00
Apr 02, 2026
51.47
53.26
51.29
52.21
52.21
+1.18%
1,137,227
0.68
Apr 01, 2026
50.55
51.69
50.25
51.60
51.60
+2.60%
1,220,172
0.73
Mar 31, 2026
49.18
50.46
49.13
50.29
50.29
+2.91%
2,683,041
1.64
Mar 30, 2026
48.45
49.33
48.11
48.87
48.87
-0.47%
1,819,449
1.12
Mar 27, 2026
50.24
50.24
48.95
49.10
49.10
-2.50%
1,328,824
0.82
Mar 26, 2026
48.63
50.37
48.56
50.36
50.36
+2.34%
2,570,614
1.61
Mar 25, 2026
50.46
50.46
48.54
49.21
49.21
-1.89%
1,761,002
1.12
Mar 24, 2026
49.85
50.63
49.57
50.16
50.16
+0.82%
2,083,202
1.35
Mar 23, 2026
50.13
50.20
48.59
49.75
49.75
-0.76%
2,214,419
1.46
Mar 20, 2026
50.80
51.88
49.98
50.13
50.13
-0.79%
2,854,881
1.92
Mar 19, 2026
49.85
50.80
48.20
50.53
50.53
+0.70%
1,583,943
1.06
Mar 18, 2026
50.58
52.25
49.99
50.18
50.18
-3.78%
2,125,658
1.43
Mar 17, 2026
51.11
52.94
51.11
52.15
52.15
+1.68%
918,413
0.61
Mar 16, 2026
51.02
52.24
50.94
51.29
51.29
+1.52%
1,183,477
0.78
Mar 13, 2026
51.19
51.85
50.36
50.52
50.52
-1.31%
1,349,207
0.89
Mar 12, 2026
51.92
52.45
50.71
51.19
51.19
-1.65%
983,052
0.65
Mar 11, 2026
52.00
52.40
50.83
52.05
52.05
-1.29%
1,466,057
0.97
Mar 10, 2026
52.65
53.07
51.85
52.73
52.73
+1.17%
1,531,339
1.02
Mar 09, 2026
51.00
52.17
50.01
52.12
52.12
+3.19%
1,269,020
0.85
Mar 06, 2026
51.52
51.64
50.44
50.51
50.51
-2.11%
1,449,125
0.97
Mar 05, 2026
51.90
52.45
50.78
51.60
51.60
-1.83%
3,231,685
2.21
Mar 04, 2026
53.15
54.20
52.15
52.56
52.56
-0.40%
1,376,257
0.95
Mar 03, 2026
53.25
53.25
51.74
52.77
52.77
-3.72%
1,947,608
1.35
Mar 02, 2026
53.51
54.91
52.72
54.81
54.81
+0.02%
983,719
0.68
Feb 27, 2026
55.99
56.04
54.37
54.80
54.80
-2.25%
2,546,243
1.79
Feb 26, 2026
54.62
56.64
54.62
56.06
56.06
+2.82%
3,161,525
2.28
Feb 25, 2026
54.51
55.50
54.24
54.52
54.52
-0.05%
1,715,939
1.25
Feb 24, 2026
54.35
55.23
54.11
54.55
54.55
+0.55%
1,582,822
1.18
Feb 23, 2026
53.89
54.58
53.58
54.25
54.25
+0.26%
1,547,572
1.15
Feb 20, 2026
53.61
54.45
52.82
54.11
54.11
-0.04%
1,271,540
0.94
Feb 19, 2026
53.17
54.21
52.89
54.13
54.13
+1.54%
761,163
0.55
Feb 18, 2026
54.09
54.25
53.24
53.31
53.31
-1.31%
1,660,039
1.19
Feb 17, 2026
52.79
54.28
52.32
54.02
54.02
+2.84%
1,406,367
1.01
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
1.76
Feb 12, 2026
53.28
55.25
52.31
53.32
53.32
+0.23%
2,625,462
1.86
Feb 11, 2026
51.05
53.40
50.21
53.20
53.20
+0.78%
2,082,899
1.46
Feb 10, 2026
53.27
53.47
51.70
51.93
51.93
-1.63%
2,161,566
1.49
Feb 09, 2026
52.12
53.02
51.36
52.79
52.79
+1.66%
2,082,121
1.42
Feb 06, 2026
50.95
52.02
49.86
51.93
51.93
+2.83%
3,706,235
2.57
Feb 05, 2026
48.67
50.52
48.13
50.50
50.50
+5.12%
2,537,752
1.71
Feb 04, 2026
48.17
48.92
47.29
48.04
48.04
-0.27%
1,112,413
0.75
Feb 03, 2026
47.65
48.21
46.94
48.17
48.17
+2.27%
2,351,505
1.61
Feb 02, 2026
47.54
47.79
46.84
47.10
47.10
-0.86%
1,284,869
0.87
Jan 30, 2026
48.64
48.95
47.32
47.51
47.51
-3.02%
1,317,275
0.88
Jan 29, 2026
49.16
50.09
48.92
48.99
48.99
+0.29%
2,172,732
1.46
Rows: