Get the Stockscreener App
44.79
3.37%
-1.56
After Hours:
44.50
-0.29
-0.65%
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 22, 2026, is $44.79.
- 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 1,067% to $44.79 now.
- The 52-week high stock price for HTHT is $56.63, representing a 26.45% increase from the current share price, occurred on February 26, 2026.
- The 52-week low stock price for HTHT is $30.41, indicating a -32.11% 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
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| 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% |
| May 14, 2026 | $46.06 | $45.26 | $0.805 | 1,816,364.0 | -3.22% |
| May 13, 2026 | $48.66 | $46.69 | $1.97 | 2,501,434.0 | -3.32% |
| May 12, 2026 | $48.94 | $46.90 | $2.04 | 2,082,808.0 | +2.34% |
| May 11, 2026 | $47.57 | $46.62 | $0.95 | 2,576,120.0 | +0.74% |
| May 08, 2026 | $48.50 | $47.05 | $1.45 | 1,783,122.0 | -1.51% |
| May 07, 2026 | $48.64 | $47.54 | $1.10 | 2,037,087.0 | -2.07% |
| May 06, 2026 | $49.84 | $48.67 | $1.17 | 1,792,672.0 | -0.12% |
| May 05, 2026 | $49.06 | $47.93 | $1.13 | 1,468,859.0 | +1.96% |
| May 04, 2026 | $49.65 | $47.90 | $1.75 | 968,498.0 | -5.87% |
| May 01, 2026 | $51.78 | $50.82 | $0.96 | 627,815.0 | -1.39% |
| Apr 30, 2026 | $51.95 | $49.63 | $2.31 | 1,582,551.0 | -0.42% |
| Apr 29, 2026 | $52.33 | $51.41 | $0.915 | 1,699,804.0 | +1.85% |
| Apr 28, 2026 | $50.94 | $49.11 | $1.83 | 1,500,765.0 | +2.13% |
| Apr 27, 2026 | $51.84 | $49.40 | $2.44 | 2,445,028.0 | -3.69% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $51.78 | $44.42 | $7.36 | 32,157,472.0 | -13.26% |
| 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% |
0.78%
1.46%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):