H World Group (HTHT) Price: 44.16

H World Group Ltd. (HTHT)

44.16 +1.49 (+3.49%) USD | NASDAQ | Oct 09, 16:00

44.16 0.00 (0.00%) Pre-Market: 20:00

Price Chart

Historical Price Data

View and export this data back to 2010. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 09, 2026	43.31	44.49	43.20	44.16	2.108M
Oct 08, 2026	42.07	42.84	41.90	42.67	1.826M
Oct 07, 2026	42.01	42.59	41.85	41.93	873441.0
Oct 06, 2026	41.86	42.48	41.60	42.05	1.107M
Oct 05, 2026	42.05	42.37	41.45	41.77	1.632M
Oct 02, 2026	41.68	41.92	41.29	41.78	1.202M
Oct 01, 2026	42.60	42.88	41.81	42.04	1.044M
Sep 30, 2026	43.07	43.11	42.59	42.80	1.336M
Sep 29, 2026	42.91	43.20	42.44	43.14	1.924M
Sep 28, 2026	42.45	43.38	42.34	43.29	2.567M
Sep 25, 2026	42.07	42.27	41.67	42.00	1.080M
Sep 24, 2026	42.47	42.98	41.94	41.99	1.325M
Sep 23, 2026	43.13	43.30	42.74	42.78	1.344M
Sep 22, 2026	43.53	43.74	42.99	43.33	913263.0
Sep 21, 2026	43.66	43.86	43.24	43.65	825799.0
Sep 18, 2026	42.98	43.66	42.98	43.44	802807.0
Sep 17, 2026	42.78	43.80	42.72	43.21	1.445M
Sep 16, 2026	42.92	43.39	42.51	42.72	1.525M
Sep 15, 2026	43.04	43.72	42.91	43.34	1.070M
Sep 14, 2026	43.29	43.49	42.70	43.12	1.153M
Sep 11, 2026	43.30	43.86	42.61	42.66	1.809M
Sep 10, 2026	43.79	43.98	42.99	43.01	1.470M
Sep 09, 2026	44.05	44.33	43.64	43.98	1.876M
Sep 08, 2026	44.89	45.31	43.57	44.18	1.912M
Sep 04, 2026	46.14	46.45	45.74	45.77	1.373M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks