Get the Stockscreener App
33.47
0.90%
0.30
After Hours:
33.75
0.28
+0.84%
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 December 20, 2024, is $33.47.
- 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 772.18% to $33.47 now.
- The 52-week high stock price for HTHT is $42.98, representing a 28.41% increase from the current share price, occurred on October 07, 2024.
- The 52-week low stock price for HTHT is $27.03, indicating a -19.24% decrease from the current share price, occurred on August 02, 2024.
- The closing price of H World Group Limited Adr (HTHT) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Dec 20, 2024 | $33.53 | $32.72 | $0.815 | 1,207,840.0 | +0.90% |
| Dec 19, 2024 | $33.47 | $32.76 | $0.71 | 1,325,657.0 | +0.97% |
| Dec 18, 2024 | $33.76 | $32.70 | $1.05 | 1,482,497.0 | -2.98% |
| Dec 17, 2024 | $33.96 | $32.71 | $1.25 | 2,083,636.0 | +3.55% |
| Dec 16, 2024 | $32.94 | $32.32 | $0.62 | 3,250,482.0 | -1.00% |
| Dec 13, 2024 | $33.23 | $32.73 | $0.50 | 1,386,918.0 | -1.29% |
| Dec 12, 2024 | $34.54 | $33.44 | $1.10 | 1,277,120.0 | -1.62% |
| Dec 11, 2024 | $34.10 | $33.16 | $0.94 | 2,542,316.0 | +0.44% |
| Dec 10, 2024 | $35.72 | $33.66 | $2.06 | 1,688,933.0 | -7.49% |
| Dec 09, 2024 | $37.22 | $34.98 | $2.24 | 4,517,415.0 | +11.35% |
| Dec 06, 2024 | $33.09 | $32.62 | $0.47 | 2,668,142.0 | -0.42% |
| Dec 05, 2024 | $33.17 | $32.62 | $0.55 | 1,735,737.0 | +0.06% |
| Dec 04, 2024 | $33.12 | $32.24 | $0.875 | 2,514,698.0 | +0.00% |
| Dec 03, 2024 | $33.49 | $32.81 | $0.68 | 2,810,484.0 | +0.03% |
| Dec 02, 2024 | $33.02 | $32.16 | $0.855 | 3,072,144.0 | +2.52% |
| Nov 29, 2024 | $32.58 | $31.63 | $0.95 | 1,893,777.0 | +0.44% |
| Nov 27, 2024 | $33.24 | $31.72 | $1.52 | 5,218,801.0 | -3.23% |
| Nov 26, 2024 | $34.28 | $32.95 | $1.33 | 3,947,977.0 | -5.89% |
| Nov 25, 2024 | $35.28 | $34.68 | $0.60 | 3,026,453.0 | -1.76% |
| Nov 22, 2024 | $36.07 | $34.87 | $1.20 | 2,032,488.0 | -0.33% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $37.22 | $32.16 | $5.06 | 34,771,859.0 | +4.04% |
| 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% |
H World Group Limited Adr Stock (HTHT) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $44.33 | $36.77 | $7.56 | 28,272,332.0 | +10.82% |
| Nov, 2022 | $39.07 | $29.24 | $9.83 | 41,765,246.0 | +41.36% |
| Oct, 2022 | $38.00 | $24.38 | $13.62 | 27,399,361.0 | -19.26% |
| Sep, 2022 | $37.35 | $32.57 | $4.78 | 25,118,305.0 | -10.87% |
| Aug, 2022 | $41.54 | $35.60 | $5.94 | 21,680,364.0 | -1.88% |
| Jul, 2022 | $41.07 | $35.71 | $5.36 | 31,270,211.0 | +0.66% |
| Jun, 2022 | $39.67 | $28.87 | $10.80 | 38,121,783.0 | +17.23% |
| May, 2022 | $33.43 | $24.82 | $8.61 | 34,983,166.0 | +7.47% |
| Apr, 2022 | $36.69 | $28.54 | $8.15 | 33,446,099.0 | -8.34% |
| Mar, 2022 | $44.37 | $21.98 | $22.39 | 71,559,570.0 | -20.24% |
| Feb, 2022 | $45.98 | $37.95 | $8.03 | 23,568,809.0 | +4.66% |
| Jan, 2022 | $39.79 | $33.21 | $6.58 | 34,509,845.0 | +5.84% |
0.58%
2.08%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):