Get the Stockscreener App
40.98
3.12%
+1.24
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 May 03, 2024, is $40.98.
- 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 967.88% to $40.98 now.
- The 52-week high stock price for HTHT is $48.84, representing a 19.18% increase from the current share price, occurred on August 10, 2023.
- The 52-week low stock price for HTHT is $30.20, indicating a -26.31% decrease from the current share price, occurred on January 22, 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 |
|---|---|---|---|---|---|
| May 03, 2024 | $41.27 | $40.44 | $0.83 | 1,486,547.0 | +3.12% |
| May 02, 2024 | $40.20 | $38.35 | $1.85 | 1,674,733.0 | +6.00% |
| May 01, 2024 | $38.03 | $36.43 | $1.60 | 1,973,651.0 | +2.12% |
| Apr 30, 2024 | $38.51 | $36.59 | $1.92 | 2,357,173.0 | -6.87% |
| Apr 29, 2024 | $39.98 | $39.05 | $0.93 | 1,519,478.0 | -1.60% |
| Apr 26, 2024 | $40.86 | $39.89 | $0.97 | 760,586.0 | +0.81% |
| Apr 25, 2024 | $39.87 | $38.81 | $1.06 | 592,239.0 | +1.48% |
| Apr 24, 2024 | $39.87 | $38.86 | $1.01 | 635,269.0 | +1.32% |
| Apr 23, 2024 | $39.41 | $38.41 | $1.00 | 827,550.0 | +2.38% |
| Apr 22, 2024 | $37.91 | $37.25 | $0.66 | 842,502.0 | +2.33% |
| Apr 19, 2024 | $37.14 | $36.61 | $0.53 | 1,192,052.0 | -1.26% |
| Apr 18, 2024 | $38.15 | $37.20 | $0.95 | 555,156.0 | -1.01% |
| Apr 17, 2024 | $38.63 | $37.57 | $1.06 | 626,803.0 | -1.31% |
| Apr 16, 2024 | $38.55 | $37.54 | $1.01 | 906,662.0 | -0.91% |
| Apr 15, 2024 | $39.02 | $38.06 | $0.96 | 990,990.0 | +2.96% |
| Apr 12, 2024 | $38.48 | $37.42 | $1.06 | 1,180,676.0 | -4.85% |
| Apr 11, 2024 | $40.07 | $39.17 | $0.90 | 1,290,231.0 | -1.08% |
| Apr 10, 2024 | $40.59 | $39.53 | $1.06 | 1,209,510.0 | -0.43% |
| Apr 09, 2024 | $41.09 | $39.57 | $1.52 | 1,400,652.0 | -1.43% |
| Apr 08, 2024 | $41.22 | $40.26 | $0.96 | 2,440,318.0 | -0.07% |
| Apr 05, 2024 | $40.67 | $39.99 | $0.68 | 1,192,143.0 | +0.84% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $41.27 | $36.43 | $4.84 | 6,621,478.0 | +11.63% |
| 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% |
0.78%
0.57%
Cap:
|
Volume (24h):