H World Group (HTHT) Price: 46.57

H World Group Ltd. (HTHT)

46.57 -0.78 (-1.65%) USD | NASDAQ | Oct 27, 16:00

46.62 +0.05 (+0.11%) After-Hours: 20:00

Price Chart

Historical Price Data

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

Date	Open	High	Low	Close	Volume
Oct 27, 2026	46.71	46.80	45.87	46.57	1.657M
Oct 26, 2026	46.60	47.54	46.25	47.35	1.017M
Oct 23, 2026	46.49	46.73	46.00	46.23	2.089M
Oct 22, 2026	45.44	46.67	44.76	46.31	1.732M
Oct 21, 2026	45.87	46.02	44.20	45.77	1.829M
Oct 20, 2026	46.43	46.99	46.05	46.58	2.068M
Oct 19, 2026	46.65	46.65	46.20	46.45	1.381M
Oct 16, 2026	46.38	46.60	45.98	46.50	1.486M
Oct 15, 2026	44.46	46.12	44.17	45.94	1.940M
Oct 14, 2026	44.39	44.50	43.69	44.20	1.319M
Oct 13, 2026	44.47	44.75	43.43	44.17	1.545M
Oct 12, 2026	43.98	44.57	43.66	44.55	867514.0
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

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