H World Group Limited Adr (HTHT)

Overview News Price History Option Chain Financials Discussions Forecast Stock Split Dividend History

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 October 15, 2026, is $45.98.

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 1,098% to $45.98 now.
The 52-week high stock price for HTHT is $56.63, representing a 23.17% increase from the current share price, occurred on February 26, 2026.
The 52-week low stock price for HTHT is $36.75, indicating a -20.07% decrease from the current share price, occurred on October 16, 2025.
The closing price of H World Group Limited Adr (HTHT) stock in the beginning of 2025 was $32.58. The stock closed the year at $47.05, a gain of over 44.41% for the year.

The table below shows more information about HTHT historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Oct 15, 2026	$46.12	$44.17	$1.95	1,140,130.0	+4.03%
Oct 14, 2026	$44.51	$43.69	$0.815	1,318,514.0	+0.07%
Oct 13, 2026	$44.75	$43.43	$1.32	1,547,345.0	-0.85%
Oct 12, 2026	$44.57	$43.66	$0.91	867,514.0	+0.88%
Oct 09, 2026	$44.49	$43.20	$1.29	2,108,496.0	+3.49%
Oct 08, 2026	$42.84	$41.91	$0.935	1,826,348.0	+1.76%
Oct 07, 2026	$42.59	$41.85	$0.74	873,441.0	-0.29%
Oct 06, 2026	$42.48	$41.60	$0.88	1,106,895.0	+0.67%
Oct 05, 2026	$42.37	$41.45	$0.92	1,631,722.0	-0.02%
Oct 02, 2026	$41.92	$41.29	$0.63	1,202,205.0	-0.62%
Oct 01, 2026	$42.88	$41.81	$1.07	1,043,775.0	-1.78%
Sep 30, 2026	$43.11	$42.59	$0.52	1,335,626.0	-0.79%
Sep 29, 2026	$43.20	$42.45	$0.75	1,605,250.0	-0.35%
Sep 28, 2026	$43.38	$42.34	$1.04	2,566,613.0	+3.07%
Sep 25, 2026	$42.27	$41.67	$0.60	1,079,820.0	+0.02%
Sep 24, 2026	$42.98	$41.94	$1.04	1,161,457.0	-1.85%
Sep 23, 2026	$43.30	$42.74	$0.565	1,343,987.0	-1.27%
Sep 22, 2026	$43.73	$42.99	$0.745	913,263.0	-0.73%
Sep 21, 2026	$43.86	$43.23	$0.625	825,795.0	+0.48%
Sep 18, 2026	$43.66	$42.98	$0.685	802,805.0	+0.53%
Sep 17, 2026	$43.80	$42.72	$1.09	1,445,173.0	+1.15%
Sep 16, 2026	$43.39	$42.51	$0.88	1,524,824.0	-1.43%
Sep 15, 2026	$43.72	$42.91	$0.81	1,070,027.0	+0.51%

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
Oct, 2026	$46.12	$41.29	$4.83	14,666,385.0	+7.43%
Sep, 2026	$48.01	$41.67	$6.34	28,165,560.0	-9.55%
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%