H World Group Limited (HTHT)
NASDAQ:HTHT
Want to see HTHT full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
Apr 28, 2026
49.84
50.94
49.11
50.92
50.92
+2.13%
1,500,767
0.81
Apr 27, 2026
51.17
51.84
49.40
49.86
49.86
-3.69%
2,445,028
1.34
Apr 24, 2026
52.18
52.74
51.28
51.77
51.77
-0.61%
1,376,131
0.76
Apr 23, 2026
51.96
52.32
50.70
52.09
52.09
+0.06%
1,719,639
0.96
Apr 22, 2026
54.55
54.57
50.54
52.06
52.06
-3.95%
3,432,617
1.95
Apr 21, 2026
56.05
56.07
53.95
54.20
54.20
-3.30%
1,387,387
0.79
Apr 20, 2026
55.29
56.26
55.03
56.05
56.05
+0.68%
862,016
0.49
Apr 17, 2026
55.28
56.46
54.81
55.67
55.67
+1.53%
1,373,819
0.78
Apr 16, 2026
53.89
54.95
53.55
54.83
54.83
+2.07%
2,176,305
1.26
Apr 15, 2026
52.38
54.12
51.73
53.72
53.72
+2.46%
2,625,410
1.54
Apr 14, 2026
52.61
53.43
52.17
52.43
52.43
-0.66%
4,637,607
2.80
Apr 13, 2026
52.00
52.84
51.44
52.78
52.78
+0.57%
4,757,829
2.96
Apr 10, 2026
53.61
54.34
52.36
52.48
52.48
-2.27%
1,452,328
0.91
Apr 09, 2026
53.76
54.09
53.10
53.70
53.70
-0.07%
1,405,432
0.88
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
Rows: