Get the Stockscreener App
40.47
0.37%
-0.15
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 July 24, 2026, is $40.47.
- 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 954.59% to $40.47 now.
- The 52-week high stock price for HTHT is $56.63, representing a 39.94% increase from the current share price, occurred on February 26, 2026.
- The 52-week low stock price for HTHT is $30.41, indicating a -24.86% 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 |
|---|---|---|---|---|---|
| Jul 24, 2026 | $40.83 | $40.08 | $0.7575 | 1,074,122.0 | -0.37% |
| Jul 23, 2026 | $40.99 | $40.25 | $0.74 | 1,104,499.0 | +0.32% |
| Jul 22, 2026 | $40.85 | $40.21 | $0.645 | 2,062,088.0 | +1.23% |
| Jul 21, 2026 | $41.82 | $39.86 | $1.96 | 3,212,463.0 | -3.73% |
| Jul 20, 2026 | $42.27 | $41.37 | $0.90 | 1,816,783.0 | -0.43% |
| Jul 17, 2026 | $42.80 | $41.55 | $1.25 | 1,070,285.0 | -2.23% |
| Jul 16, 2026 | $43.17 | $42.44 | $0.73 | 1,033,847.0 | +0.02% |
| Jul 15, 2026 | $43.02 | $41.31 | $1.71 | 1,596,701.0 | +3.54% |
| Jul 14, 2026 | $42.15 | $41.07 | $1.08 | 1,420,365.0 | +0.81% |
| Jul 13, 2026 | $42.12 | $40.71 | $1.41 | 993,754.0 | -0.56% |
| Jul 10, 2026 | $41.47 | $41.04 | $0.43 | 1,262,466.0 | +0.39% |
| Jul 09, 2026 | $41.44 | $40.63 | $0.81 | 1,743,078.0 | -2.17% |
| Jul 08, 2026 | $42.48 | $41.82 | $0.66 | 827,801.0 | -0.66% |
| Jul 07, 2026 | $42.84 | $41.75 | $1.09 | 987,606.0 | +0.17% |
| Jul 06, 2026 | $42.99 | $41.78 | $1.21 | 1,603,062.0 | -0.17% |
| Jul 02, 2026 | $43.00 | $41.80 | $1.20 | 1,786,631.0 | -0.71% |
| Jul 01, 2026 | $42.62 | $41.79 | $0.825 | 1,106,147.0 | +1.73% |
| Jun 30, 2026 | $42.73 | $41.67 | $1.05 | 2,497,236.0 | -3.58% |
| Jun 29, 2026 | $43.64 | $42.52 | $1.12 | 2,121,078.0 | +2.12% |
| Jun 26, 2026 | $42.48 | $41.30 | $1.18 | 1,808,770.0 | +2.37% |
| Jun 25, 2026 | $41.75 | $40.47 | $1.28 | 2,770,656.0 | -0.91% |
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 |
|---|---|---|---|---|---|
| Jul, 2026 | $43.17 | $39.86 | $3.31 | 25,775,820.0 | -3.00% |
| Jun, 2026 | $45.56 | $40.47 | $5.09 | 53,956,195.0 | -7.06% |
| 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% |
1.91%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):