loading

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 June 27, 2025, is $34.23.
  • 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 791.99% to $34.23 now.
  • The 52-week high stock price for HTHT is $42.98, representing a 25.56% increase from the current share price, occurred on October 07, 2024.
  • The 52-week low stock price for HTHT is $27.03, indicating a -21.03% 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:
Date High Low High - Low Volume % Change
Jun 27, 2025 $34.52 $33.88 $0.645 1,839,990.0 -0.15%
Jun 26, 2025 $34.47 $33.75 $0.72 1,974,355.0 +0.68%
Jun 25, 2025 $34.55 $33.82 $0.73 612,558.0 -1.45%
Jun 24, 2025 $35.18 $34.51 $0.675 887,124.0 +0.99%
Jun 23, 2025 $34.24 $33.17 $1.07 717,899.0 +2.46%
Jun 20, 2025 $34.00 $33.14 $0.86 1,481,969.0 +0.21%
Jun 18, 2025 $34.84 $33.20 $1.64 1,334,970.0 -1.42%
Jun 17, 2025 $33.94 $33.18 $0.76 1,486,879.0 -0.59%
Jun 16, 2025 $34.08 $33.46 $0.62 1,319,461.0 +2.10%
Jun 13, 2025 $33.95 $33.23 $0.715 1,698,149.0 -3.17%
Jun 12, 2025 $34.98 $34.28 $0.70 1,566,221.0 -1.35%
Jun 11, 2025 $35.78 $34.75 $1.03 1,279,954.0 -1.13%
Jun 10, 2025 $35.66 $34.69 $0.98 1,487,273.0 +1.00%
Jun 09, 2025 $35.10 $34.72 $0.38 1,391,374.0 -0.54%
Jun 06, 2025 $35.81 $34.25 $1.56 1,722,011.0 -1.98%
Jun 05, 2025 $36.11 $35.48 $0.63 735,651.0 +1.19%
Jun 04, 2025 $35.67 $34.92 $0.75 1,505,239.0 +0.06%
Jun 03, 2025 $35.50 $34.88 $0.615 1,190,099.0 -0.42%
Jun 02, 2025 $35.65 $34.66 $0.99 1,135,699.0 +0.71%
May 30, 2025 $35.46 $34.72 $0.74 2,258,684.0 -1.86%
May 29, 2025 $36.00 $35.42 $0.58 1,612,209.0 +1.27%

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
Jun, 2025 $36.11 $33.14 $2.97 27,206,865.0 -2.95%
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%

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%
lodging H
$139.37
price up icon 0.37%
lodging WH
$81.87
price up icon 1.41%
lodging CHH
$127.94
price up icon 0.72%
$32.75
price up icon 0.99%
lodging IHG
$115.96
price up icon 1.07%
Cap:     |  Volume (24h):