H World Group Limited HTHT
50.39 USD +0.44 (+0.88%)
Regular-session close
50.39 0.00 0.00%
After hours · Nov 13, 5:25 PM ET
49.39 Day range 50.68
40.00 52-week range 56.06
- YTD
- +7.10%
- 1 year
- +12.00%
HTHT price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 49.65 | 50.68 | 49.38 | 50.39 | +0.44 | +0.88% | 1,810,074 |
| Nov 12, 2026 | 49.50 | 50.18 | 49.49 | 49.95 | +0.12 | +0.24% | 1,577,101 |
| Nov 11, 2026 | 50.29 | 50.59 | 49.58 | 49.83 | -0.82 | -1.62% | 1,257,944 |
| Nov 10, 2026 | 50.33 | 51.00 | 49.81 | 50.65 | +0.44 | +0.88% | 1,047,983 |
| Nov 9, 2026 | 51.11 | 51.16 | 50.14 | 50.21 | -0.83 | -1.63% | 1,687,300 |
| Nov 6, 2026 | 50.01 | 51.12 | 49.95 | 51.04 | +0.82 | +1.63% | 1,162,700 |
| Nov 5, 2026 | 50.91 | 50.98 | 50.08 | 50.22 | -0.01 | -0.02% | 1,718,500 |
| Nov 4, 2026 | 49.79 | 50.49 | 49.50 | 50.23 | +1.32 | +2.70% | 1,512,900 |
| Nov 3, 2026 | 48.95 | 49.50 | 48.51 | 48.91 | +0.47 | +0.97% | 1,740,100 |
| Nov 2, 2026 | 48.00 | 48.98 | 47.00 | 48.44 | +0.77 | +1.62% | 1,667,100 |
| Oct 30, 2026 | 48.28 | 48.52 | 47.51 | 47.67 | +0.78 | +1.66% | 2,024,500 |
| Oct 29, 2026 | 46.03 | 47.07 | 45.31 | 46.89 | +1.79 | +3.97% | 1,359,500 |
| Oct 28, 2026 | 45.79 | 46.07 | 45.01 | 45.10 | -1.47 | -3.16% | 2,073,100 |
| Oct 27, 2026 | 46.71 | 46.80 | 45.87 | 46.57 | -0.78 | -1.65% | 1,657,300 |
| Oct 26, 2026 | 46.60 | 47.55 | 46.25 | 47.35 | +1.12 | +2.42% | 1,017,400 |
| Oct 23, 2026 | 46.49 | 46.73 | 46.00 | 46.23 | -0.08 | -0.17% | 2,089,300 |
| Oct 22, 2026 | 45.44 | 46.67 | 44.76 | 46.31 | +0.54 | +1.18% | 1,732,300 |
| Oct 21, 2026 | 45.87 | 46.02 | 44.20 | 45.77 | -0.81 | -1.74% | 1,829,400 |
| Oct 20, 2026 | 46.43 | 46.99 | 46.05 | 46.58 | +0.13 | +0.28% | 2,067,800 |
| Oct 19, 2026 | 46.65 | 46.65 | 46.20 | 46.45 | -0.05 | -0.11% | 1,380,800 |
| Oct 16, 2026 | 46.38 | 46.60 | 45.98 | 46.50 | +0.56 | +1.22% | 1,486,100 |
| Oct 15, 2026 | 44.46 | 46.12 | 44.17 | 45.94 | +1.74 | +3.94% | 1,940,000 |
| Oct 14, 2026 | 44.39 | 44.51 | 43.69 | 44.20 | +0.03 | +0.07% | 1,318,500 |
| Oct 13, 2026 | 44.47 | 44.75 | 43.43 | 44.17 | -0.38 | -0.85% | 1,545,200 |
| Oct 12, 2026 | 43.98 | 44.57 | 43.66 | 44.55 | +0.39 | +0.88% | 867,500 |
| Oct 9, 2026 | 43.31 | 44.49 | 43.20 | 44.16 | +1.49 | +3.49% | 2,108,400 |
| Oct 8, 2026 | 42.07 | 42.84 | 41.91 | 42.67 | +0.74 | +1.76% | 1,826,300 |
| Oct 7, 2026 | 42.01 | 42.59 | 41.85 | 41.93 | -0.12 | -0.29% | 873,400 |
| Oct 6, 2026 | 41.86 | 42.48 | 41.60 | 42.05 | +0.28 | +0.67% | 1,106,900 |
| Oct 5, 2026 | 42.05 | 42.37 | 41.45 | 41.77 | -0.01 | -0.02% | 1,631,700 |
| Oct 2, 2026 | 41.68 | 41.92 | 41.29 | 41.78 | -0.26 | -0.62% | 1,202,200 |
| Oct 1, 2026 | 42.60 | 42.89 | 41.81 | 42.04 | -0.76 | -1.78% | 1,043,800 |
| Sep 30, 2026 | 43.07 | 43.11 | 42.59 | 42.80 | -0.34 | -0.79% | 1,335,600 |
| Sep 29, 2026 | 42.91 | 43.20 | 42.45 | 43.14 | -0.15 | -0.35% | 1,923,900 |
| Sep 28, 2026 | 42.45 | 43.38 | 42.34 | 43.29 | +1.29 | +3.07% | 2,566,600 |
| Sep 25, 2026 | 42.07 | 42.27 | 41.67 | 42.00 | +0.01 | +0.02% | 1,079,800 |
| Sep 24, 2026 | 42.47 | 42.98 | 41.94 | 41.99 | -0.79 | -1.85% | 1,325,000 |
| Sep 23, 2026 | 43.13 | 43.31 | 42.74 | 42.78 | -0.55 | -1.27% | 1,343,900 |
| Sep 22, 2026 | 43.53 | 43.74 | 42.99 | 43.33 | -0.32 | -0.73% | 913,300 |
| Sep 21, 2026 | 43.66 | 43.86 | 43.24 | 43.65 | +0.21 | +0.48% | 825,800 |
| Sep 18, 2026 | 42.98 | 43.66 | 42.98 | 43.44 | +0.23 | +0.53% | 802,800 |
| Sep 17, 2026 | 42.78 | 43.81 | 42.72 | 43.21 | +0.49 | +1.15% | 1,445,200 |
| Sep 16, 2026 | 42.92 | 43.39 | 42.51 | 42.72 | -0.62 | -1.43% | 1,524,800 |
| Sep 15, 2026 | 43.04 | 43.72 | 42.91 | 43.34 | +0.22 | +0.51% | 1,070,000 |
| Sep 14, 2026 | 43.29 | 43.49 | 42.70 | 43.12 | +0.46 | +1.08% | 1,152,800 |
| Sep 11, 2026 | 43.30 | 43.86 | 42.61 | 42.66 | -0.35 | -0.81% | 1,809,400 |
| Sep 10, 2026 | 43.79 | 43.98 | 42.99 | 43.01 | -0.97 | -2.21% | 1,470,100 |
| Sep 9, 2026 | 44.05 | 44.33 | 43.64 | 43.98 | -0.20 | -0.45% | 1,876,400 |
| Sep 8, 2026 | 44.89 | 45.31 | 43.57 | 44.18 | -1.59 | -3.47% | 1,912,200 |
| Sep 4, 2026 | 46.14 | 46.45 | 45.75 | 45.77 | -0.57 | -1.23% | 1,373,300 |
| Sep 3, 2026 | 46.50 | 46.60 | 45.89 | 46.34 | -0.40 | -0.86% | 1,556,300 |
| Sep 2, 2026 | 46.83 | 47.22 | 46.53 | 46.74 | -0.23 | -0.49% | 755,700 |
| Sep 1, 2026 | 47.32 | 48.01 | 46.86 | 46.97 | -0.35 | -0.74% | 1,388,900 |
| Aug 31, 2026 | 47.39 | 47.99 | 47.07 | 47.32 | -0.50 | -1.05% | 2,294,800 |
| Aug 28, 2026 | 47.86 | 48.45 | 47.62 | 47.82 | +0.11 | +0.23% | 1,416,600 |
| Aug 27, 2026 | 48.27 | 48.61 | 47.65 | 47.71 | -1.32 | -2.69% | 1,423,200 |
| Aug 26, 2026 | 49.30 | 49.93 | 49.00 | 49.03 | -0.44 | -0.89% | 1,922,800 |
| Aug 25, 2026 | 48.45 | 49.70 | 48.37 | 49.47 | +0.83 | +1.71% | 1,533,000 |
| Aug 24, 2026 | 48.46 | 48.76 | 47.96 | 48.64 | -0.52 | -1.06% | 1,433,600 |
| Aug 21, 2026 | 49.58 | 49.70 | 48.50 | 49.16 | -0.38 | -0.77% | 1,585,600 |
| Aug 20, 2026 | 48.39 | 49.77 | 48.26 | 49.54 | +0.95 | +1.96% | 1,892,100 |
| Aug 19, 2026 | 46.82 | 49.17 | 46.16 | 48.59 | +2.67 | +5.81% | 2,657,000 |
| Aug 18, 2026 | 46.51 | 46.87 | 45.51 | 45.92 | -0.69 | -1.48% | 2,174,600 |
| Aug 17, 2026 | 45.49 | 46.73 | 44.76 | 46.61 | +4.73 | +11.29% | 4,527,800 |
| Aug 14, 2026 | 40.88 | 41.91 | 40.72 | 41.88 | +1.37 | +3.38% | 1,449,900 |
65 days, newest first. Daily bars as drawn on the HTHT chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.