H World Group Ltd (HTHT)
31.10
-0.01
(-0.03%)
USD |
NASDAQ |
Jul 26, 16:00
31.12
+0.02
(+0.06%)
After-Hours: 20:00
H World Group Price: 31.10 for July 26, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 25, 2024 | 30.50 | 31.55 | 30.25 | 31.11 | 1.308M |
| Jul 24, 2024 | 30.46 | 30.88 | 30.14 | 30.63 | 1.717M |
| Jul 23, 2024 | 31.20 | 31.30 | 30.38 | 30.71 | 3.171M |
| Jul 22, 2024 | 30.58 | 31.20 | 30.10 | 31.08 | 2.333M |
| Jul 19, 2024 | 31.00 | 31.13 | 29.87 | 30.10 | 2.124M |
| Jul 18, 2024 | 31.12 | 31.93 | 31.06 | 31.12 | 2.180M |
| Jul 17, 2024 | 32.11 | 32.29 | 31.30 | 31.35 | 1.287M |
| Jul 16, 2024 | 31.76 | 32.40 | 31.54 | 32.19 | 1.811M |
| Jul 15, 2024 | 32.50 | 32.78 | 31.71 | 31.79 | 2.007M |
| Jul 12, 2024 | 32.61 | 33.21 | 32.50 | 32.80 | 2.310M |
| Jul 11, 2024 | 31.30 | 32.50 | 31.29 | 32.17 | 2.690M |
| Jul 10, 2024 | 30.87 | 31.29 | 30.58 | 30.66 | 1.512M |
| Jul 09, 2024 | 30.94 | 31.42 | 30.67 | 31.06 | 3.026M |
| Jul 08, 2024 | 31.67 | 31.90 | 30.77 | 30.85 | 2.964M |
| Jul 05, 2024 | 32.83 | 33.10 | 31.81 | 31.93 | 1.828M |
| Jul 03, 2024 | 33.77 | 34.00 | 33.18 | 33.45 | 1.247M |
| Jul 02, 2024 | 33.08 | 33.70 | 32.76 | 33.32 | 2.005M |
| Jul 01, 2024 | 33.71 | 33.73 | 33.04 | 33.46 | 1.686M |
| Jun 28, 2024 | 33.51 | 33.51 | 33.16 | 33.32 | 1.650M |
| Jun 27, 2024 | 33.59 | 33.60 | 33.23 | 33.59 | 1.876M |
| Jun 26, 2024 | 33.59 | 33.82 | 33.12 | 33.59 | 773155.0 |
| Jun 25, 2024 | 33.90 | 33.92 | 33.44 | 33.66 | 912598.0 |
| Jun 24, 2024 | 33.65 | 34.56 | 33.55 | 34.17 | 1.146M |
| Jun 21, 2024 | 33.85 | 34.17 | 33.57 | 33.67 | 1.698M |
| Jun 20, 2024 | 34.67 | 34.67 | 33.56 | 33.74 | 1.774M |
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).
Price Range, Past 5 Years
22.28
Minimum
Mar 14 2022
61.92
Maximum
Feb 12 2021
40.31
Average
38.80
Median
Price Benchmarks
| China Automotive Systems Inc | 4.61 |
| Trip.com Group Ltd | 43.33 |
| Kandi Technologies Group Inc | 1.92 |
| JX Luxventure Ltd | 1.51 |
| Boqii Holding Ltd | 0.349 |
Price Related Metrics
| PE Ratio | 19.17 |
| PS Ratio | 3.245 |
| Price to Book Value | 5.649 |
| Price to Free Cash Flow | 12.78 |
| Earnings Yield | 5.22% |
| Market Cap | 9.745B |
| Operating PE Ratio | 14.55 |
| Normalized PE Ratio | 19.22 |