Get the Stockscreener App
33.43
9.99%
-3.71
After Hours:
33.43
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 04, 2025, is $33.43.
- 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 771.14% to $33.43 now.
- The 52-week high stock price for HTHT is $42.98, representing a 28.57% increase from the current share price, occurred on October 07, 2024.
- The 52-week low stock price for HTHT is $27.03, indicating a -19.14% 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 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 |
|---|---|---|---|---|---|
| Apr 04, 2025 | $35.11 | $32.67 | $2.44 | 4,203,313.0 | -9.99% |
| Apr 03, 2025 | $37.18 | $36.45 | $0.725 | 844,549.0 | -0.40% |
| Apr 02, 2025 | $37.44 | $36.45 | $0.99 | 1,251,260.0 | +0.51% |
| Apr 01, 2025 | $38.10 | $36.96 | $1.14 | 1,212,612.0 | +0.24% |
| Mar 31, 2025 | $37.12 | $35.92 | $1.20 | 1,438,181.0 | +0.65% |
| Mar 28, 2025 | $37.88 | $36.59 | $1.29 | 1,973,098.0 | -3.44% |
| Mar 27, 2025 | $39.34 | $38.08 | $1.26 | 2,655,270.0 | +0.45% |
| Mar 26, 2025 | $38.57 | $37.89 | $0.68 | 2,275,626.0 | +1.55% |
| Mar 25, 2025 | $37.96 | $37.19 | $0.77 | 1,333,229.0 | -1.11% |
| Mar 24, 2025 | $38.20 | $37.66 | $0.54 | 1,346,236.0 | +0.40% |
| Mar 21, 2025 | $38.34 | $37.30 | $1.04 | 2,772,268.0 | -0.29% |
| Mar 20, 2025 | $39.00 | $35.75 | $3.25 | 3,891,921.0 | -0.89% |
| Mar 19, 2025 | $38.60 | $37.77 | $0.83 | 1,678,023.0 | -1.12% |
| Mar 18, 2025 | $38.91 | $37.78 | $1.13 | 2,701,353.0 | +0.84% |
| Mar 17, 2025 | $38.25 | $36.98 | $1.27 | 2,106,692.0 | +3.11% |
| Mar 14, 2025 | $37.49 | $36.63 | $0.86 | 1,814,397.0 | +2.89% |
| Mar 13, 2025 | $36.26 | $34.98 | $1.28 | 2,141,979.0 | -1.91% |
| Mar 12, 2025 | $37.50 | $36.30 | $1.20 | 2,284,398.0 | +0.05% |
| Mar 11, 2025 | $37.66 | $36.05 | $1.61 | 1,930,667.0 | -0.79% |
| Mar 10, 2025 | $37.05 | $36.09 | $0.955 | 1,523,586.0 | -1.52% |
| Mar 07, 2025 | $37.76 | $37.03 | $0.73 | 1,407,336.0 | +1.11% |
| Mar 06, 2025 | $37.77 | $36.94 | $0.83 | 2,040,360.0 | -1.20% |
| Mar 05, 2025 | $37.83 | $36.60 | $1.23 | 1,808,309.0 | +2.54% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $38.10 | $32.67 | $5.43 | 11,715,047.0 | -9.67% |
| 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% |
4.76%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):