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 April 16, 2024, is $38.24.
  • 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 896.61% to $38.24 now.
  • The 52-week high stock price for HTHT is $50.00, representing a 30.74% increase from the current share price, occurred on April 19, 2023.
  • The 52-week low stock price for HTHT is $30.20, indicating a -21.04% 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:
Date High Low High - Low Volume % Change
Apr 16, 2024 $38.41 $37.54 $0.87 486,453.0 -0.86%
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%
Apr 04, 2024 $41.19 $39.99 $1.20 1,864,443.0 -1.92%
Apr 03, 2024 $41.07 $39.05 $2.02 1,346,935.0 +1.81%
Apr 02, 2024 $40.34 $39.55 $0.79 1,662,113.0 +3.12%
Apr 01, 2024 $39.93 $39.00 $0.93 1,532,671.0 +1.03%
Mar 28, 2024 $39.20 $38.30 $0.90 2,391,124.0 +0.13%
Mar 27, 2024 $38.79 $38.20 $0.59 975,903.0 +0.00%
Mar 26, 2024 $38.77 $37.31 $1.46 1,800,329.0 +2.90%
Mar 25, 2024 $38.14 $37.42 $0.72 823,889.0 -0.63%
Mar 22, 2024 $38.14 $36.95 $1.19 1,621,647.0 +1.56%
Mar 21, 2024 $39.16 $37.05 $2.11 2,078,150.0 -5.05%
Mar 20, 2024 $40.21 $38.32 $1.89 2,940,130.0 -1.36%
Mar 19, 2024 $39.80 $38.98 $0.82 1,497,269.0 +1.90%

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
Apr, 2024 $41.22 $37.42 $3.80 16,597,135.0 -1.14%
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%
lodging H
$149.02
price down icon 1.67%
lodging IHG
$97.58
price down icon 0.64%
lodging CHH
$119.06
price down icon 0.18%
lodging WH
$70.93
price down icon 0.70%
$17.28
price down icon 2.48%
Cap:     |  Volume (24h):