Get the Stockscreener App
50.03
4.14%
1.99
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 February 05, 2026, is $50.03.
- 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 1,204% to $50.03 now.
- The 52-week high stock price for HTHT is $51.46, representing a 2.86% increase from the current share price, occurred on January 08, 2026.
- The 52-week low stock price for HTHT is $30.20, indicating a -39.64% 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 |
|---|---|---|---|---|---|
| Feb 05, 2026 | $50.07 | $48.13 | $1.94 | 1,352,229.0 | +4.11% |
| Feb 04, 2026 | $48.92 | $47.29 | $1.63 | 1,112,407.0 | -0.27% |
| Feb 03, 2026 | $48.20 | $46.94 | $1.27 | 2,351,505.0 | +2.27% |
| Feb 02, 2026 | $47.79 | $46.84 | $0.955 | 1,284,769.0 | -0.86% |
| Jan 30, 2026 | $48.95 | $47.32 | $1.63 | 1,317,375.0 | -3.02% |
| Jan 29, 2026 | $50.09 | $48.92 | $1.17 | 2,172,332.0 | +0.29% |
| Jan 28, 2026 | $50.81 | $48.64 | $2.17 | 1,116,636.0 | -3.32% |
| Jan 27, 2026 | $50.89 | $49.93 | $0.96 | 627,518.0 | +0.74% |
| Jan 26, 2026 | $50.37 | $49.53 | $0.84 | 600,482.0 | -0.24% |
| Jan 23, 2026 | $50.34 | $49.70 | $0.64 | 884,168.0 | +0.44% |
| Jan 22, 2026 | $50.91 | $50.01 | $0.90 | 1,264,782.0 | +0.52% |
| Jan 21, 2026 | $50.49 | $48.95 | $1.55 | 923,301.0 | +2.36% |
| Jan 20, 2026 | $50.16 | $48.49 | $1.67 | 1,860,265.0 | -0.80% |
| Jan 16, 2026 | $49.13 | $48.12 | $1.01 | 1,243,718.0 | +1.91% |
| Jan 15, 2026 | $49.63 | $48.02 | $1.61 | 1,557,595.0 | -2.49% |
| Jan 14, 2026 | $49.71 | $48.15 | $1.56 | 1,400,428.0 | +0.71% |
| Jan 13, 2026 | $50.19 | $48.97 | $1.22 | 1,127,020.0 | -2.74% |
| Jan 12, 2026 | $50.49 | $49.59 | $0.90 | 1,395,120.0 | +1.94% |
| Jan 09, 2026 | $51.27 | $49.34 | $1.93 | 1,551,220.0 | -2.96% |
| Jan 08, 2026 | $51.46 | $49.90 | $1.56 | 2,239,959.0 | +2.27% |
| Jan 07, 2026 | $50.95 | $49.62 | $1.33 | 2,052,167.0 | -2.16% |
| Jan 06, 2026 | $51.06 | $48.85 | $2.21 | 2,406,609.0 | +4.82% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $50.07 | $46.84 | $3.23 | 6,100,910.0 | +5.27% |
| 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% |
0.31%
0.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):