Get the Stockscreener App
46.56
0.76%
0.35
After Hours:
46.56
H World Group Limited Adr Stock (HTHT) Price History
The historical daily chart and data for H World Group Limited Adr stock (HTHT), adjusted for splits and dividends, show that the latest closing stock price as of November 26, 2025, is $46.56.
- H World Group Limited Adr all-time high stock price is $64.53, occurred on February 16, 2021.
- The lowest H World Group Limited Adr stock price recorded was $3.8375 on March 11, 2015. Since then, H World Group Limited Adr's stock price has risen over 1,113% to $46.56 now.
- The 52-week high stock price for HTHT is $46.77, representing a 0.45% increase from the current share price, occurred on November 26, 2025.
- The 52-week low stock price for HTHT is $30.13, indicating a -35.29% decrease from the current share price, occurred on January 13, 2025.
- The closing price of H World Group Limited Adr (HTHT) stock in the beginning of 2024 was $37.38. The stock closed the year at $42.42, a gain of over 13.48% for the year.
The table below shows more information about HTHT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 26, 2025 | $46.77 | $45.85 | $0.92 | 997,122.0 | +0.76% |
| Nov 25, 2025 | $46.67 | $45.39 | $1.28 | 1,924,972.0 | +1.81% |
| Nov 24, 2025 | $45.55 | $44.41 | $1.14 | 2,077,475.0 | +3.35% |
| Nov 21, 2025 | $44.20 | $42.56 | $1.64 | 2,610,050.0 | -0.63% |
| Nov 20, 2025 | $44.78 | $44.05 | $0.73 | 1,601,477.0 | +0.27% |
| Nov 19, 2025 | $44.76 | $43.44 | $1.32 | 1,279,740.0 | -2.52% |
| Nov 18, 2025 | $45.35 | $42.82 | $2.53 | 1,828,595.0 | +0.62% |
| Nov 17, 2025 | $45.59 | $41.73 | $3.86 | 3,330,940.0 | +2.60% |
| Nov 14, 2025 | $44.85 | $43.77 | $1.08 | 2,653,117.0 | -2.65% |
| Nov 13, 2025 | $45.70 | $44.72 | $0.98 | 4,049,321.0 | -1.01% |
| Nov 12, 2025 | $45.90 | $45.21 | $0.69 | 2,867,494.0 | +0.55% |
| Nov 11, 2025 | $45.22 | $43.30 | $1.92 | 2,322,747.0 | +1.32% |
| Nov 10, 2025 | $44.92 | $42.37 | $2.55 | 5,000,742.0 | +8.62% |
| Nov 07, 2025 | $41.09 | $39.90 | $1.19 | 1,187,364.0 | +2.04% |
| Nov 06, 2025 | $41.30 | $40.02 | $1.28 | 1,185,714.0 | -1.18% |
| Nov 05, 2025 | $40.76 | $39.82 | $0.94 | 2,114,754.0 | +1.37% |
| Nov 04, 2025 | $40.80 | $39.09 | $1.70 | 2,378,016.0 | +1.46% |
| Nov 03, 2025 | $39.87 | $38.47 | $1.40 | 2,438,560.0 | +2.59% |
| Oct 31, 2025 | $38.78 | $38.06 | $0.725 | 636,839.0 | -0.39% |
| Oct 30, 2025 | $39.10 | $37.60 | $1.50 | 1,788,116.0 | +1.20% |
| Oct 29, 2025 | $38.84 | $37.96 | $0.875 | 917,649.0 | +0.10% |
| Oct 28, 2025 | $38.82 | $38.12 | $0.70 | 1,146,847.0 | -1.26% |
H World Group Limited Adr Stock (HTHT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of H World Group Limited Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HTHT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of H World Group Limited Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
H World Group Limited Adr Stock (HTHT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $46.77 | $38.47 | $8.30 | 42,845,322.0 | +20.62% |
| Oct, 2025 | $39.70 | $36.56 | $3.14 | 29,921,423.0 | -1.30% |
| Sep, 2025 | $40.56 | $36.02 | $4.54 | 46,102,187.0 | +6.13% |
| Aug, 2025 | $37.58 | $30.41 | $7.17 | 55,371,780.0 | +18.03% |
| Jul, 2025 | $34.57 | $30.84 | $3.73 | 36,174,217.0 | -7.96% |
| Jun, 2025 | $36.11 | $33.06 | $3.05 | 26,470,552.0 | -3.83% |
| May, 2025 | $38.60 | $33.95 | $4.65 | 40,031,441.0 | +3.01% |
| Apr, 2025 | $38.10 | $30.20 | $7.90 | 54,072,509.0 | -7.48% |
| Mar, 2025 | $39.34 | $34.98 | $4.36 | 41,139,536.0 | +3.12% |
| Feb, 2025 | $39.12 | $30.32 | $8.79 | 39,583,804.0 | +11.67% |
| Jan, 2025 | $33.82 | $30.13 | $3.69 | 32,892,735.0 | -2.69% |
H World Group Limited Adr Stock (HTHT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $37.22 | $32.16 | $5.06 | 36,812,019.0 | +2.16% |
| Nov, 2024 | $38.88 | $31.63 | $7.25 | 36,517,506.0 | -12.32% |
| Oct, 2024 | $42.98 | $36.28 | $6.70 | 41,690,691.0 | -1.37% |
| Sep, 2024 | $40.03 | $28.27 | $11.76 | 38,869,246.0 | +22.21% |
| Aug, 2024 | $31.20 | $27.03 | $4.17 | 33,240,142.0 | +1.47% |
| Jul, 2024 | $34.00 | $29.43 | $4.57 | 41,634,553.0 | -9.96% |
| Jun, 2024 | $37.86 | $33.12 | $4.74 | 25,246,058.0 | -10.50% |
| May, 2024 | $42.21 | $35.75 | $6.46 | 37,749,855.0 | +1.42% |
| Apr, 2024 | $41.22 | $36.59 | $4.63 | 26,926,152.0 | -5.14% |
| Mar, 2024 | $40.21 | $33.31 | $6.90 | 35,624,263.0 | +5.85% |
| Feb, 2024 | $39.56 | $31.00 | $8.56 | 45,048,399.0 | +15.08% |
| Jan, 2024 | $34.51 | $30.20 | $4.31 | 37,008,318.0 | -4.99% |
H World Group Limited Adr Stock (HTHT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $36.30 | $32.45 | $3.85 | 33,310,294.0 | -8.58% |
| Nov, 2023 | $38.09 | $33.90 | $4.19 | 26,107,965.0 | -2.87% |
| Oct, 2023 | $39.42 | $33.74 | $5.68 | 23,178,946.0 | -4.49% |
| Sep, 2023 | $42.21 | $37.67 | $4.54 | 18,665,130.0 | -2.11% |
| Aug, 2023 | $48.84 | $39.77 | $9.07 | 32,967,661.0 | -16.15% |
| Jul, 2023 | $48.25 | $37.62 | $10.63 | 23,166,486.0 | +23.88% |
| Jun, 2023 | $45.37 | $36.23 | $9.14 | 31,681,256.0 | +5.90% |
| May, 2023 | $46.85 | $35.55 | $11.30 | 34,830,363.0 | -21.92% |
| Apr, 2023 | $50.89 | $44.06 | $6.83 | 22,294,704.0 | -4.25% |
| Mar, 2023 | $52.53 | $46.37 | $6.16 | 33,731,423.0 | +3.40% |
| Feb, 2023 | $53.52 | $44.35 | $9.17 | 26,456,012.0 | -0.23% |
| Jan, 2023 | $50.99 | $41.89 | $9.10 | 44,345,197.0 | +11.93% |
0.74%
0.21%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):