HTHT - H World Group Ltd
56.05
0.380 0.678%
Share volume: 862,016
Last Updated: 04-20-2026
Restaurants, Hotels, Motels/Hotels & Motels:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$55.67
0.38
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $55.29 | $55.29 | $56.26 | $56.26 | $55.03 | $55.03 | $56.05 | $56.05 | 862,016 | $862,016.00 |
| 04-17-2026 | $55.28 | $55.28 | $56.46 | $56.46 | $54.81 | $54.81 | $55.67 | $55.67 | 1,373,819 | $1,373,819.00 |
| 04-16-2026 | $53.89 | $53.89 | $54.95 | $54.95 | $53.55 | $53.55 | $54.83 | $54.83 | 2,176,305 | $2,176,305.00 |
| 04-15-2026 | $52.38 | $52.38 | $54.12 | $54.12 | $51.73 | $51.73 | $53.72 | $53.72 | 2,625,410 | $2,625,410.00 |
| 04-14-2026 | $52.61 | $52.61 | $53.43 | $53.43 | $52.17 | $52.17 | $52.43 | $52.43 | 4,637,607 | $4,637,607.00 |
| 04-13-2026 | $52.00 | $52.00 | $52.84 | $52.84 | $51.44 | $51.44 | $52.78 | $52.78 | 4,757,829 | $4,757,829.00 |
| 04-10-2026 | $53.61 | $53.61 | $54.34 | $54.34 | $52.36 | $52.36 | $52.48 | $52.48 | 1,452,328 | $1,452,328.00 |
| 04-09-2026 | $53.76 | $53.76 | $54.09 | $54.09 | $53.10 | $53.10 | $53.70 | $53.70 | 1,405,432 | $1,405,432.00 |
| 04-08-2026 | $53.68 | $53.68 | $55.00 | $55.00 | $53.40 | $53.40 | $53.74 | $53.74 | 1,932,200 | $1,932,200.00 |
| 04-07-2026 | $51.86 | $51.86 | $52.43 | $52.43 | $50.71 | $50.71 | $51.73 | $51.73 | 1,332,397 | $1,332,397.00 |