H World Group Limited (HTHT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 37.03 | 37.14 | 36.61 | 36.89 | 36.89 | 1,192,700 |
| Apr 18, 2024 | 38.15 | 38.15 | 37.20 | 37.36 | 37.36 | 667,000 |
| Apr 17, 2024 | 38.47 | 38.63 | 37.57 | 37.74 | 37.74 | 712,500 |
| Apr 16, 2024 | 37.87 | 38.55 | 37.54 | 38.24 | 38.24 | 1,007,100 |
| Apr 15, 2024 | 38.45 | 39.02 | 38.06 | 38.59 | 38.59 | 1,016,600 |
| Apr 12, 2024 | 38.32 | 38.48 | 37.42 | 37.48 | 37.48 | 1,218,800 |
| Apr 11, 2024 | 40.00 | 40.07 | 39.17 | 39.39 | 39.39 | 1,308,500 |
| Apr 10, 2024 | 40.22 | 40.59 | 39.53 | 39.82 | 39.82 | 1,520,000 |
| Apr 09, 2024 | 40.89 | 41.09 | 39.57 | 39.99 | 39.99 | 1,400,800 |
| Apr 08, 2024 | 40.81 | 41.22 | 40.26 | 40.57 | 40.57 | 3,067,000 |
| Apr 05, 2024 | 40.30 | 40.67 | 39.99 | 40.60 | 40.60 | 1,192,100 |
| Apr 04, 2024 | 41.19 | 41.19 | 39.99 | 40.26 | 40.26 | 1,943,000 |
| Apr 03, 2024 | 39.32 | 41.07 | 39.05 | 41.05 | 41.05 | 1,726,900 |
| Apr 02, 2024 | 39.81 | 40.34 | 39.55 | 40.32 | 40.32 | 1,791,700 |
| Apr 01, 2024 | 39.00 | 39.93 | 39.00 | 39.10 | 39.10 | 1,532,700 |
| Mar 28, 2024 | 38.60 | 39.20 | 38.30 | 38.70 | 38.70 | 2,670,800 |
| Mar 27, 2024 | 38.46 | 38.79 | 38.20 | 38.65 | 38.65 | 1,104,100 |
| Mar 26, 2024 | 37.62 | 38.77 | 37.31 | 38.65 | 38.65 | 1,803,000 |
| Mar 25, 2024 | 38.00 | 38.14 | 37.42 | 37.56 | 37.56 | 1,149,400 |
| Mar 22, 2024 | 37.00 | 38.14 | 36.95 | 37.80 | 37.80 | 1,621,600 |
| Mar 21, 2024 | 39.00 | 39.16 | 37.05 | 37.22 | 37.22 | 2,099,200 |
| Mar 20, 2024 | 40.00 | 40.21 | 38.32 | 39.20 | 39.20 | 2,990,000 |
| Mar 19, 2024 | 39.20 | 39.80 | 38.98 | 39.74 | 39.74 | 1,703,000 |
| Mar 18, 2024 | 39.47 | 39.47 | 38.70 | 39.00 | 39.00 | 1,125,600 |
| Mar 15, 2024 | 38.52 | 39.32 | 38.50 | 39.09 | 39.09 | 3,490,300 |
| Mar 14, 2024 | 39.00 | 39.00 | 38.14 | 38.68 | 38.68 | 1,589,400 |
| Mar 13, 2024 | 37.89 | 39.70 | 37.89 | 39.31 | 39.31 | 2,787,400 |
| Mar 12, 2024 | 37.39 | 38.53 | 37.23 | 38.02 | 38.02 | 2,910,600 |
| Mar 11, 2024 | 35.68 | 36.20 | 35.37 | 36.04 | 36.04 | 1,183,400 |
| Mar 08, 2024 | 34.27 | 35.12 | 34.27 | 34.74 | 34.74 | 1,413,400 |
| Mar 07, 2024 | 34.01 | 34.48 | 33.82 | 34.46 | 34.46 | 1,055,300 |
| Mar 06, 2024 | 35.53 | 35.72 | 34.15 | 34.33 | 34.33 | 1,636,100 |
| Mar 05, 2024 | 33.46 | 34.97 | 33.31 | 34.43 | 34.43 | 1,466,400 |
| Mar 04, 2024 | 35.24 | 35.29 | 33.88 | 34.07 | 34.07 | 2,478,500 |
| Mar 01, 2024 | 36.90 | 37.00 | 35.71 | 36.03 | 36.03 | 1,585,200 |
| Feb 29, 2024 | 37.88 | 38.40 | 36.41 | 36.56 | 36.56 | 2,201,300 |
| Feb 28, 2024 | 37.18 | 37.88 | 36.95 | 37.56 | 37.56 | 1,883,100 |
| Feb 27, 2024 | 38.62 | 38.62 | 37.59 | 37.60 | 37.60 | 2,049,000 |
| Feb 26, 2024 | 39.08 | 39.12 | 37.57 | 37.61 | 37.61 | 2,294,400 |
| Feb 23, 2024 | 38.30 | 39.56 | 38.21 | 39.39 | 39.39 | 3,380,100 |
| Feb 22, 2024 | 36.95 | 37.70 | 36.79 | 37.58 | 37.58 | 2,201,000 |
| Feb 21, 2024 | 37.02 | 37.37 | 35.89 | 36.73 | 36.73 | 2,908,800 |
| Feb 20, 2024 | 37.24 | 37.41 | 35.90 | 35.97 | 35.97 | 2,698,300 |
| Feb 16, 2024 | 37.15 | 37.59 | 36.46 | 36.94 | 36.94 | 2,451,500 |
| Feb 15, 2024 | 33.84 | 36.24 | 33.77 | 36.17 | 36.17 | 10,175,200 |
| Feb 14, 2024 | 32.54 | 33.47 | 32.33 | 33.47 | 33.47 | 1,394,000 |
| Feb 13, 2024 | 31.96 | 32.30 | 31.78 | 31.89 | 31.89 | 787,200 |
| Feb 12, 2024 | 31.95 | 32.85 | 31.90 | 32.30 | 32.30 | 1,559,600 |
| Feb 09, 2024 | 32.17 | 32.17 | 31.44 | 31.89 | 31.89 | 791,600 |
| Feb 08, 2024 | 31.93 | 32.27 | 31.74 | 31.97 | 31.97 | 2,119,900 |
| Feb 07, 2024 | 31.87 | 32.20 | 31.60 | 31.93 | 31.93 | 1,637,100 |
| Feb 06, 2024 | 32.94 | 33.03 | 32.39 | 32.68 | 32.68 | 1,583,100 |
| Feb 05, 2024 | 31.30 | 31.89 | 31.02 | 31.64 | 31.64 | 1,680,400 |
| Feb 02, 2024 | 31.10 | 31.45 | 31.00 | 31.20 | 31.20 | 1,298,500 |
| Feb 01, 2024 | 31.87 | 31.99 | 31.49 | 31.80 | 31.80 | 1,350,900 |
| Jan 31, 2024 | 31.55 | 32.24 | 31.38 | 31.77 | 31.77 | 2,132,900 |
| Jan 30, 2024 | 32.88 | 33.08 | 31.85 | 31.90 | 31.90 | 1,202,800 |
| Jan 29, 2024 | 34.00 | 34.20 | 32.97 | 33.58 | 33.58 | 1,151,900 |
| Jan 26, 2024 | 33.66 | 34.22 | 33.55 | 33.93 | 33.93 | 743,400 |
| Jan 25, 2024 | 33.78 | 34.51 | 33.54 | 33.77 | 33.77 | 1,220,900 |
| Jan 24, 2024 | 33.94 | 34.13 | 33.04 | 33.30 | 33.30 | 1,736,100 |
| Jan 23, 2024 | 32.50 | 33.25 | 32.16 | 32.86 | 32.86 | 1,629,400 |
| Jan 22, 2024 | 30.61 | 31.30 | 30.20 | 31.17 | 31.17 | 2,370,000 |
| Jan 19, 2024 | 31.03 | 31.87 | 30.79 | 31.82 | 31.82 | 1,490,200 |
| Jan 18, 2024 | 31.42 | 32.11 | 31.22 | 31.42 | 31.42 | 2,515,900 |
| Jan 17, 2024 | 31.13 | 31.60 | 30.65 | 30.93 | 30.93 | 3,030,600 |
| Jan 16, 2024 | 32.23 | 32.99 | 32.18 | 32.36 | 32.36 | 3,760,900 |
| Jan 12, 2024 | 32.78 | 33.65 | 32.78 | 33.02 | 33.02 | 1,118,100 |
| Jan 11, 2024 | 33.07 | 33.22 | 32.51 | 33.20 | 33.20 | 2,025,300 |
| Jan 10, 2024 | 31.32 | 32.59 | 31.24 | 32.40 | 32.40 | 2,355,400 |
| Jan 09, 2024 | 31.54 | 31.80 | 31.14 | 31.24 | 31.24 | 2,216,900 |
| Jan 08, 2024 | 32.81 | 32.83 | 32.20 | 32.32 | 32.32 | 2,411,000 |
| Jan 05, 2024 | 33.41 | 33.98 | 33.12 | 33.67 | 33.67 | 1,334,800 |
| Jan 04, 2024 | 32.83 | 33.52 | 32.47 | 33.48 | 33.48 | 1,682,200 |
| Jan 03, 2024 | 32.62 | 33.56 | 32.40 | 33.50 | 33.50 | 1,471,900 |
| Jan 02, 2024 | 32.42 | 32.85 | 32.07 | 32.77 | 32.77 | 1,717,300 |
| Dec 29, 2023 | 33.53 | 33.62 | 33.36 | 33.44 | 33.44 | 681,500 |
| Dec 28, 2023 | 33.57 | 33.64 | 33.19 | 33.30 | 33.30 | 746,600 |
| Dec 27, 2023 | 32.96 | 33.16 | 32.45 | 33.03 | 33.03 | 1,017,400 |
| Dec 26, 2023 | 34.20 | 34.20 | 32.95 | 33.10 | 33.10 | 1,741,900 |
| Dec 22, 2023 | 33.85 | 34.45 | 33.76 | 34.25 | 34.25 | 1,561,900 |
| Dec 21, 2023 | 34.12 | 34.45 | 33.82 | 34.38 | 34.38 | 2,357,200 |
| Dec 20, 2023 | 33.43 | 34.20 | 33.10 | 33.39 | 33.39 | 1,645,900 |
| Dec 20, 2023 | 0.93 Dividend | |||||
| Dec 19, 2023 | 34.80 | 35.40 | 34.38 | 34.65 | 33.72 | 2,570,800 |
| Dec 18, 2023 | 34.50 | 34.63 | 33.89 | 34.36 | 33.44 | 1,869,700 |
| Dec 15, 2023 | 34.84 | 35.20 | 34.32 | 34.32 | 33.40 | 2,097,300 |
| Dec 14, 2023 | 35.08 | 35.41 | 34.13 | 34.38 | 33.46 | 2,913,600 |
| Dec 13, 2023 | 34.92 | 35.00 | 34.08 | 34.84 | 33.90 | 2,622,500 |
| Dec 12, 2023 | 34.68 | 35.21 | 33.81 | 35.04 | 34.10 | 2,053,500 |
| Dec 11, 2023 | 34.22 | 34.56 | 33.82 | 34.43 | 33.51 | 1,522,900 |
| Dec 08, 2023 | 34.44 | 34.76 | 33.95 | 34.57 | 33.64 | 1,624,100 |
| Dec 07, 2023 | 34.62 | 35.16 | 34.60 | 34.94 | 34.00 | 1,308,800 |
| Dec 06, 2023 | 35.32 | 35.59 | 34.86 | 34.91 | 33.97 | 1,555,800 |
| Dec 05, 2023 | 35.21 | 35.50 | 34.32 | 34.96 | 34.02 | 2,584,200 |
| Dec 04, 2023 | 35.56 | 36.23 | 35.27 | 36.17 | 35.20 | 1,765,600 |
| Dec 01, 2023 | 36.30 | 36.30 | 35.61 | 36.10 | 35.13 | 880,800 |
| Nov 30, 2023 | 35.40 | 36.69 | 34.54 | 36.58 | 35.60 | 2,313,600 |
| Nov 29, 2023 | 36.12 | 36.67 | 35.15 | 35.15 | 34.21 | 1,638,300 |
| Nov 28, 2023 | 36.47 | 37.31 | 36.47 | 36.72 | 35.73 | 1,588,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.