H World Group Limited Adr (HTHT)

Overview News Price History Option Chain 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 June 12, 2026, is $44.66.

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 1,064% to $44.66 now.
The 52-week high stock price for HTHT is $56.63, representing a 26.81% increase from the current share price, occurred on February 26, 2026.
The 52-week low stock price for HTHT is $30.41, indicating a -31.91% decrease from the current share price, occurred on August 05, 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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Jun 12, 2026	$45.47	$44.61	$0.86	1,418,196.0	-0.58%
Jun 11, 2026	$45.21	$44.35	$0.86	1,669,323.0	+0.85%
Jun 10, 2026	$44.99	$43.32	$1.67	1,643,313.0	+1.90%
Jun 09, 2026	$44.48	$43.33	$1.15	2,327,837.0	-1.00%
Jun 08, 2026	$44.79	$43.98	$0.805	1,876,924.0	-1.89%
Jun 05, 2026	$45.23	$44.37	$0.86	1,511,290.0	+0.54%
Jun 04, 2026	$45.56	$44.71	$0.85	1,593,555.0	-0.18%
Jun 03, 2026	$45.35	$44.20	$1.15	1,488,203.0	+1.15%
Jun 02, 2026	$45.30	$43.91	$1.39	1,526,518.0	-0.09%
Jun 01, 2026	$44.87	$44.25	$0.615	12,851,439.0	-1.16%
May 29, 2026	$45.18	$44.45	$0.73	3,388,841.0	+0.43%
May 28, 2026	$45.39	$44.17	$1.22	2,252,722.0	-0.53%
May 27, 2026	$44.98	$42.40	$2.58	3,177,083.0	+4.20%
May 26, 2026	$45.44	$43.02	$2.42	1,972,314.0	-3.71%
May 22, 2026	$45.68	$44.51	$1.17	2,628,037.0	-3.37%
May 21, 2026	$46.67	$45.06	$1.61	1,803,517.0	-0.52%
May 20, 2026	$46.62	$45.78	$0.835	1,190,077.0	+1.35%
May 19, 2026	$46.80	$45.54	$1.26	2,152,876.0	+1.01%
May 18, 2026	$46.57	$44.79	$1.78	1,501,451.0	-1.17%
May 15, 2026	$46.66	$44.42	$2.24	2,598,698.0	+1.39%

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
Jun, 2026	$45.56	$43.32	$2.24	29,324,794.0	-0.51%
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%