Get the Stockscreener App
45.77
1.23%
-0.57
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 September 04, 2026, is $45.77.
- 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 1,093% to $45.77 now.
- The 52-week high stock price for HTHT is $56.63, representing a 23.74% increase from the current share price, occurred on February 26, 2026.
- The 52-week low stock price for HTHT is $35.35, indicating a -22.77% decrease from the current share price, occurred on August 27, 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 |
|---|---|---|---|---|---|
| Sep 04, 2026 | $46.45 | $45.74 | $0.705 | 1,249,375.0 | -1.23% |
| Sep 03, 2026 | $46.60 | $45.89 | $0.71 | 1,556,257.0 | -0.86% |
| Sep 02, 2026 | $47.22 | $46.53 | $0.69 | 755,706.0 | -0.49% |
| Sep 01, 2026 | $48.01 | $46.86 | $1.15 | 948,572.0 | -0.74% |
| Aug 31, 2026 | $47.99 | $47.07 | $0.92 | 2,294,844.0 | -1.05% |
| Aug 28, 2026 | $48.45 | $47.62 | $0.835 | 976,268.0 | +0.23% |
| Aug 27, 2026 | $48.61 | $47.65 | $0.96 | 1,423,158.0 | -2.69% |
| Aug 26, 2026 | $49.93 | $49.00 | $0.93 | 1,922,817.0 | -0.89% |
| Aug 25, 2026 | $49.70 | $48.37 | $1.33 | 1,532,955.0 | +1.71% |
| Aug 24, 2026 | $48.76 | $47.96 | $0.795 | 1,433,638.0 | -1.06% |
| Aug 21, 2026 | $49.70 | $48.50 | $1.20 | 1,585,577.0 | -0.77% |
| Aug 20, 2026 | $49.77 | $48.26 | $1.52 | 1,892,079.0 | +1.96% |
| Aug 19, 2026 | $49.17 | $46.16 | $3.01 | 2,656,949.0 | +5.81% |
| Aug 18, 2026 | $46.87 | $45.51 | $1.36 | 2,173,408.0 | -1.48% |
| Aug 17, 2026 | $46.73 | $44.76 | $1.97 | 4,524,936.0 | +11.29% |
| Aug 14, 2026 | $41.91 | $40.72 | $1.19 | 1,445,133.0 | +3.38% |
| Aug 13, 2026 | $41.73 | $40.51 | $1.22 | 1,027,853.0 | -1.79% |
| Aug 12, 2026 | $41.60 | $41.09 | $0.51 | 987,022.0 | -0.84% |
| Aug 11, 2026 | $42.63 | $41.33 | $1.30 | 1,468,340.0 | -3.28% |
| Aug 10, 2026 | $43.07 | $41.85 | $1.22 | 1,537,638.0 | +1.51% |
| Aug 07, 2026 | $43.00 | $42.23 | $0.77 | 1,239,272.0 | -1.00% |
| Aug 06, 2026 | $42.99 | $42.16 | $0.83 | 1,008,524.0 | +1.09% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $48.01 | $45.74 | $2.27 | 5,759,285.0 | -3.28% |
| Aug, 2026 | $49.93 | $40.51 | $9.42 | 34,935,917.0 | +10.85% |
| Jul, 2026 | $43.70 | $39.86 | $3.84 | 32,453,133.0 | +2.33% |
| Jun, 2026 | $45.56 | $40.47 | $5.09 | 53,956,195.0 | -7.06% |
| May, 2026 | $51.78 | $42.40 | $9.38 | 40,320,395.0 | -13.07% |
| Apr, 2026 | $56.45 | $49.11 | $7.34 | 40,468,029.0 | +2.68% |
| Mar, 2026 | $54.91 | $48.11 | $6.80 | 38,191,022.0 | -8.23% |
| 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% |
0.28%
0.75%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):