31.23
price up icon0.03%   0.01
after-market After Hours: 31.23
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 August 01, 2025, is $31.23.
  • 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 713.81% to $31.23 now.
  • The 52-week high stock price for HTHT is $42.98, representing a 37.62% increase from the current share price, occurred on October 07, 2024.
  • The 52-week low stock price for HTHT is $27.03, indicating a -13.45% 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:
Date High Low High - Low Volume % Change
Aug 01, 2025 $31.30 $30.43 $0.87 2,153,069.0 +0.03%
Jul 31, 2025 $31.48 $30.84 $0.64 1,931,997.0 -1.89%
Jul 30, 2025 $32.34 $31.74 $0.60 1,103,897.0 -1.64%
Jul 29, 2025 $32.80 $32.26 $0.54 1,349,280.0 -0.77%
Jul 28, 2025 $33.49 $32.51 $0.98 1,371,084.0 -2.06%
Jul 25, 2025 $33.95 $32.61 $1.34 2,162,530.0 -1.96%
Jul 24, 2025 $34.30 $33.76 $0.545 1,342,415.0 +0.56%
Jul 23, 2025 $33.91 $33.62 $0.29 755,219.0 +0.00%
Jul 22, 2025 $33.86 $32.81 $1.05 2,013,638.0 +2.15%
Jul 21, 2025 $33.36 $32.96 $0.40 1,084,210.0 +0.24%
Jul 18, 2025 $33.48 $32.80 $0.675 1,610,955.0 -0.69%
Jul 17, 2025 $33.46 $33.00 $0.46 1,687,913.0 -0.33%
Jul 16, 2025 $33.46 $32.34 $1.12 2,387,431.0 +2.90%
Jul 15, 2025 $32.73 $32.16 $0.57 2,125,076.0 -0.68%
Jul 14, 2025 $33.25 $32.46 $0.79 1,250,309.0 -1.69%
Jul 11, 2025 $34.26 $32.96 $1.30 2,105,366.0 -2.67%
Jul 10, 2025 $34.57 $33.41 $1.16 3,626,183.0 +1.46%
Jul 09, 2025 $34.15 $33.50 $0.65 1,687,940.0 -1.18%
Jul 08, 2025 $34.20 $33.35 $0.85 1,763,248.0 +0.06%
Jul 07, 2025 $34.18 $33.05 $1.13 1,535,237.0 +2.17%
Jul 03, 2025 $33.49 $32.71 $0.78 1,081,548.0 -0.24%
Jul 02, 2025 $33.81 $32.87 $0.945 1,095,962.0 -0.36%

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
Aug, 2025 $31.30 $30.43 $0.87 2,153,069.0 +0.00%
Jul, 2025 $34.57 $30.43 $4.14 38,327,286.0 -7.93%
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%

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%
lodging WH
$83.83
price down icon 2.52%
lodging CHH
$125.92
price down icon 1.40%
lodging H
$137.50
price down icon 2.46%
$33.46
price down icon 1.06%
lodging IHG
$114.67
price down icon 1.28%
Cap:     |  Volume (24h):