HTHT - H World Group Ltd
52.56
-0.210 -0.400%
Share volume: 1,290,004
Last Updated: 03-04-2026
Restaurants, Hotels, Motels/Hotels & Motels:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$52.77
-0.21
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $53.15 | $53.15 | $54.20 | $54.20 | $52.15 | $52.15 | $52.56 | $52.56 | 1,290,004 | $1,290,004.00 |
| 03-03-2026 | $53.25 | $53.25 | $53.25 | $53.25 | $51.74 | $51.74 | $52.77 | $52.77 | 1,947,608 | $1,947,608.00 |
| 03-02-2026 | $53.51 | $53.51 | $54.91 | $54.91 | $52.72 | $52.72 | $54.81 | $54.81 | 983,719 | $983,719.00 |
| 02-27-2026 | $55.99 | $55.99 | $56.04 | $56.04 | $54.37 | $54.37 | $54.80 | $54.80 | 2,546,243 | $2,546,243.00 |
| 02-26-2026 | $54.62 | $54.62 | $56.64 | $56.64 | $54.62 | $54.62 | $56.06 | $56.06 | 3,161,525 | $3,161,525.00 |
| 02-25-2026 | $54.51 | $54.51 | $55.50 | $55.50 | $54.24 | $54.24 | $54.52 | $54.52 | 1,715,939 | $1,715,939.00 |
| 02-24-2026 | $54.35 | $54.35 | $55.23 | $55.23 | $54.11 | $54.11 | $54.55 | $54.55 | 1,582,822 | $1,582,822.00 |
| 02-23-2026 | $53.89 | $53.89 | $54.58 | $54.58 | $53.58 | $53.58 | $54.25 | $54.25 | 1,547,572 | $1,547,572.00 |
| 02-20-2026 | $53.61 | $53.61 | $54.45 | $54.45 | $52.82 | $52.82 | $54.11 | $54.11 | 1,271,540 | $1,271,540.00 |
| 02-19-2026 | $53.17 | $53.17 | $54.21 | $54.21 | $52.89 | $52.89 | $54.13 | $54.13 | 761,163 | $761,163.00 |