Get the Stockscreener App
50.18
3.78%
-1.97
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 March 18, 2026, is $50.18.
- 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 1,208% to $50.18 now.
- The 52-week high stock price for HTHT is $56.63, representing a 12.86% increase from the current share price, occurred on February 26, 2026.
- The 52-week low stock price for HTHT is $30.20, indicating a -39.82% decrease from the current share price, occurred on April 09, 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 |
|---|---|---|---|---|---|
| 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% |
| Mar 16, 2026 | $52.24 | $50.94 | $1.30 | 1,183,477.0 | +1.52% |
| Mar 13, 2026 | $51.85 | $50.35 | $1.50 | 1,349,207.0 | -1.31% |
| Mar 12, 2026 | $52.45 | $50.71 | $1.73 | 983,052.0 | -1.65% |
| Mar 11, 2026 | $52.40 | $50.83 | $1.57 | 1,465,891.0 | -1.29% |
| Mar 10, 2026 | $53.07 | $51.85 | $1.22 | 1,531,289.0 | +1.17% |
| Mar 09, 2026 | $52.16 | $50.01 | $2.16 | 1,241,251.0 | +3.19% |
| Mar 06, 2026 | $51.64 | $50.44 | $1.20 | 1,431,434.0 | -2.11% |
| Mar 05, 2026 | $52.45 | $50.78 | $1.67 | 3,271,705.0 | -1.83% |
| Mar 04, 2026 | $54.20 | $52.15 | $2.05 | 1,290,024.0 | -0.40% |
| Mar 03, 2026 | $53.25 | $51.74 | $1.51 | 1,947,601.0 | -3.72% |
| Mar 02, 2026 | $54.91 | $52.72 | $2.19 | 979,117.0 | +0.02% |
| Feb 27, 2026 | $56.04 | $54.37 | $1.67 | 2,523,479.0 | -2.25% |
| Feb 26, 2026 | $56.63 | $54.62 | $2.02 | 2,861,742.0 | +2.82% |
| Feb 25, 2026 | $55.50 | $54.24 | $1.26 | 1,708,658.0 | -0.05% |
| Feb 24, 2026 | $55.23 | $54.11 | $1.12 | 1,582,822.0 | +0.55% |
| Feb 23, 2026 | $54.58 | $53.58 | $1.00 | 1,547,565.0 | +0.26% |
| Feb 20, 2026 | $54.45 | $52.82 | $1.63 | 1,265,565.0 | -0.04% |
| Feb 19, 2026 | $54.21 | $52.88 | $1.33 | 761,163.0 | +1.54% |
| Feb 18, 2026 | $54.24 | $53.23 | $1.01 | 1,470,509.0 | -1.31% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $54.91 | $49.99 | $4.92 | 21,843,640.0 | -8.43% |
| 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% |
1.43%
0.54%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):