Get the Stockscreener App
48.87
1.96%
0.94
After Hours:
48.93
0.06
+0.12%
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 May 05, 2026, is $48.87.
- 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 1,173% to $48.87 now.
- The 52-week high stock price for HTHT is $56.63, representing a 15.89% increase from the current share price, occurred on February 26, 2026.
- The 52-week low stock price for HTHT is $30.41, indicating a -37.77% decrease from the current share price, occurred on August 05, 2025.
- The closing price of H World Group Limited Adr (HTHT) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| May 05, 2026 | $49.06 | $47.93 | $1.13 | 1,468,859.0 | +1.96% |
| May 04, 2026 | $49.65 | $47.90 | $1.75 | 968,498.0 | -5.87% |
| May 01, 2026 | $51.78 | $50.82 | $0.96 | 627,815.0 | -1.39% |
| Apr 30, 2026 | $51.95 | $49.63 | $2.31 | 1,582,551.0 | -0.42% |
| Apr 29, 2026 | $52.33 | $51.41 | $0.915 | 1,699,804.0 | +1.85% |
| Apr 28, 2026 | $50.94 | $49.11 | $1.83 | 1,500,765.0 | +2.13% |
| Apr 27, 2026 | $51.84 | $49.40 | $2.44 | 2,445,028.0 | -3.69% |
| Apr 24, 2026 | $52.74 | $51.28 | $1.46 | 1,325,730.0 | -0.61% |
| Apr 23, 2026 | $52.32 | $50.70 | $1.62 | 1,719,441.0 | +0.06% |
| Apr 22, 2026 | $54.57 | $50.54 | $4.03 | 3,460,361.0 | -3.95% |
| Apr 21, 2026 | $56.07 | $53.95 | $2.12 | 1,264,955.0 | -3.30% |
| Apr 20, 2026 | $56.26 | $55.03 | $1.23 | 861,916.0 | +0.68% |
| Apr 17, 2026 | $56.45 | $54.81 | $1.64 | 1,343,113.0 | +1.53% |
| Apr 16, 2026 | $54.95 | $53.55 | $1.40 | 2,251,365.0 | +2.07% |
| Apr 15, 2026 | $54.12 | $51.73 | $2.39 | 2,625,006.0 | +2.46% |
| Apr 14, 2026 | $53.43 | $52.17 | $1.26 | 4,637,607.0 | -0.66% |
| Apr 13, 2026 | $52.84 | $51.44 | $1.40 | 4,757,821.0 | +0.57% |
| Apr 10, 2026 | $54.34 | $52.36 | $1.98 | 1,424,246.0 | -2.27% |
| Apr 09, 2026 | $54.09 | $53.09 | $0.995 | 1,405,431.0 | -0.07% |
| Apr 08, 2026 | $55.00 | $53.40 | $1.60 | 1,907,914.0 | +3.89% |
| Apr 07, 2026 | $52.42 | $50.71 | $1.71 | 1,175,565.0 | -0.25% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $51.78 | $47.90 | $3.88 | 4,534,031.0 | -5.36% |
| Apr, 2026 | $56.45 | $49.11 | $7.34 | 40,468,029.0 | +2.68% |
| Mar, 2026 | $54.91 | $48.11 | $6.80 | 38,191,022.0 | -8.23% |
| Feb, 2026 | $56.63 | $46.84 | $9.80 | 36,129,223.0 | +15.34% |
| Jan, 2026 | $51.46 | $47.32 | $4.14 | 28,240,030.0 | +0.98% |
H World Group Limited Adr Stock (HTHT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $49.49 | $45.44 | $4.05 | 25,093,036.0 | +1.91% |
| Nov, 2025 | $46.77 | $38.47 | $8.30 | 42,410,545.0 | +19.43% |
| 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% |
1.80%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):