Get the Stockscreener App
49.80
2.16%
-1.10
After Hours:
49.80
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 January 07, 2026, is $49.80.
- 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 1,198% to $49.80 now.
- The 52-week high stock price for HTHT is $51.06, representing a 2.53% increase from the current share price, occurred on January 06, 2026.
- The 52-week low stock price for HTHT is $30.13, indicating a -39.50% decrease from the current share price, occurred on January 13, 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 |
|---|---|---|---|---|---|
| Jan 07, 2026 | $50.95 | $49.62 | $1.33 | 2,052,167.0 | -2.16% |
| Jan 06, 2026 | $51.06 | $48.85 | $2.21 | 2,406,609.0 | +4.82% |
| Jan 05, 2026 | $48.80 | $47.40 | $1.40 | 1,072,431.0 | +1.19% |
| Jan 02, 2026 | $48.71 | $47.64 | $1.07 | 1,426,904.0 | +2.00% |
| Dec 31, 2025 | $47.32 | $46.77 | $0.55 | 880,472.0 | +0.15% |
| Dec 30, 2025 | $48.12 | $46.87 | $1.25 | 1,281,074.0 | -2.83% |
| Dec 29, 2025 | $48.41 | $47.54 | $0.87 | 1,360,403.0 | -0.27% |
| Dec 26, 2025 | $49.10 | $48.45 | $0.65 | 386,381.0 | -0.27% |
| Dec 24, 2025 | $48.81 | $48.48 | $0.33 | 354,320.0 | -0.61% |
| Dec 23, 2025 | $48.96 | $48.06 | $0.90 | 1,093,255.0 | +0.51% |
| Dec 22, 2025 | $49.00 | $48.36 | $0.64 | 2,150,872.0 | -0.94% |
| Dec 19, 2025 | $49.49 | $48.35 | $1.14 | 1,601,009.0 | +1.74% |
| Dec 18, 2025 | $48.84 | $47.48 | $1.37 | 1,500,667.0 | +1.47% |
| Dec 17, 2025 | $48.78 | $47.45 | $1.33 | 1,918,301.0 | -0.46% |
| Dec 16, 2025 | $47.92 | $47.01 | $0.91 | 1,287,577.0 | +0.06% |
| Dec 15, 2025 | $48.22 | $47.35 | $0.87 | 1,226,291.0 | -0.44% |
| Dec 12, 2025 | $48.80 | $47.95 | $0.85 | 740,768.0 | +0.21% |
| Dec 11, 2025 | $48.51 | $47.83 | $0.68 | 1,185,817.0 | -1.60% |
| Dec 10, 2025 | $48.72 | $46.09 | $2.62 | 1,098,025.0 | +2.49% |
| Dec 09, 2025 | $47.64 | $46.21 | $1.43 | 1,667,823.0 | +0.79% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $51.06 | $47.40 | $3.66 | 9,010,278.0 | +5.84% |
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% |
1.34%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):