Get the Stockscreener App
52.43
0.66%
-0.35
Pre-market:
52.12
-0.31
-0.59%
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 April 14, 2026, is $52.43.
- 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 1,266% to $52.43 now.
- The 52-week high stock price for HTHT is $56.63, representing a 8.02% increase from the current share price, occurred on February 26, 2026.
- The 52-week low stock price for HTHT is $30.41, indicating a -42.00% 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 |
|---|---|---|---|---|---|
| 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% |
| Apr 06, 2026 | $52.47 | $51.27 | $1.20 | 775,064.0 | -0.67% |
| Apr 02, 2026 | $53.26 | $51.28 | $1.98 | 1,137,031.0 | +1.18% |
| Apr 01, 2026 | $51.69 | $50.25 | $1.44 | 1,167,315.0 | +2.60% |
| Mar 31, 2026 | $50.46 | $49.16 | $1.30 | 2,665,093.0 | +2.91% |
| Mar 30, 2026 | $49.33 | $48.11 | $1.22 | 1,802,589.0 | -0.47% |
| Mar 27, 2026 | $50.24 | $48.95 | $1.29 | 1,319,246.0 | -2.50% |
| Mar 26, 2026 | $50.37 | $48.56 | $1.81 | 2,549,580.0 | +2.34% |
| Mar 25, 2026 | $50.46 | $48.54 | $1.92 | 1,683,008.0 | -1.89% |
| Mar 24, 2026 | $50.63 | $49.56 | $1.07 | 1,801,725.0 | +0.82% |
| Mar 23, 2026 | $50.20 | $48.59 | $1.61 | 2,214,419.0 | -0.76% |
| Mar 20, 2026 | $51.88 | $49.98 | $1.90 | 2,853,377.0 | -0.79% |
| Mar 19, 2026 | $50.80 | $48.20 | $2.60 | 1,583,943.0 | +0.70% |
| Mar 18, 2026 | $52.24 | $49.99 | $2.25 | 2,125,598.0 | -3.78% |
| Mar 17, 2026 | $52.94 | $51.11 | $1.83 | 918,396.0 | +1.68% |
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 |
|---|---|---|---|---|---|
| Apr, 2026 | $55.00 | $50.25 | $4.75 | 23,025,601.0 | +4.26% |
| 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% |
2.37%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):