Get the Stockscreener App
37.59
2.12%
0.78
After Hours:
37.59
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 09, 2025, is $37.59.
- 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 879.54% to $37.59 now.
- The 52-week high stock price for HTHT is $42.98, representing a 14.34% increase from the current share price, occurred on October 07, 2024.
- The 52-week low stock price for HTHT is $27.03, indicating a -28.09% decrease from the current share price, occurred on August 02, 2024.
- The closing price of H World Group Limited Adr (HTHT) stock in the beginning of 2024 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 09, 2025 | $38.16 | $36.53 | $1.63 | 2,765,242.0 | +2.12% |
| May 08, 2025 | $36.93 | $35.60 | $1.33 | 1,293,684.0 | +3.49% |
| May 07, 2025 | $36.19 | $35.29 | $0.90 | 998,413.0 | -2.20% |
| May 06, 2025 | $36.63 | $36.06 | $0.57 | 1,534,219.0 | +0.55% |
| May 05, 2025 | $36.74 | $35.39 | $1.35 | 1,515,768.0 | +1.46% |
| May 02, 2025 | $35.70 | $35.14 | $0.56 | 998,374.0 | +3.54% |
| May 01, 2025 | $34.62 | $33.95 | $0.67 | 1,145,372.0 | +0.55% |
| Apr 30, 2025 | $35.14 | $34.11 | $1.03 | 1,656,657.0 | +0.06% |
| Apr 29, 2025 | $34.83 | $34.05 | $0.78 | 1,099,931.0 | +0.23% |
| Apr 28, 2025 | $34.17 | $33.45 | $0.72 | 1,412,999.0 | +1.16% |
| Apr 25, 2025 | $34.54 | $32.81 | $1.73 | 2,310,265.0 | -2.26% |
| Apr 24, 2025 | $35.06 | $34.29 | $0.7747 | 1,706,610.0 | -2.51% |
| Apr 23, 2025 | $36.37 | $34.95 | $1.41 | 2,280,379.0 | +1.34% |
| Apr 22, 2025 | $35.02 | $34.20 | $0.815 | 1,679,823.0 | +1.45% |
| Apr 21, 2025 | $34.67 | $33.93 | $0.74 | 1,717,900.0 | -0.09% |
| Apr 17, 2025 | $35.94 | $34.30 | $1.63 | 2,462,821.0 | -1.49% |
| Apr 16, 2025 | $35.93 | $34.75 | $1.18 | 4,230,236.0 | +0.26% |
| Apr 15, 2025 | $34.93 | $33.79 | $1.14 | 3,085,511.0 | +3.90% |
| Apr 14, 2025 | $34.06 | $32.43 | $1.63 | 3,828,615.0 | +3.70% |
| Apr 11, 2025 | $32.90 | $31.72 | $1.18 | 4,894,418.0 | +1.82% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $38.16 | $33.95 | $4.21 | 13,016,314.0 | +9.78% |
| 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% |
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% |
0.13%
0.04%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):