Free Trial

H World Group (HTHT) Stock Chart & Stock Price History

→ 55x Gains Instead of 9x Gains (From Weiss Ratings) (Ad)
Free HTHT Stock Alerts
$40.98
+1.24 (+3.12%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

H World Group Stock Price Performance

5 Day
Performance
+11.63%
1 Month
Performance
+0.94%
3 Month
Performance
+29.52%
6 Month
Performance
+11.45%
Year-To-Date
Performance
+22.55%
1 Year
Performance
-9.05%
Receive HTHT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for H World Group and its competitors with MarketBeat's FREE daily newsletter

Ad Colonial Metals
The asset beating inflation by 4x
"Trump Loophole" Beats Inflation? Inflation has been out of control for years. Forcing you to work longer and harder for more money that is worth less. By using the "Trump Loophole", you can use a special retirement account to buy gold — and other precious metals — without taxes or penalties.
That's why we have released our Free Precious Metals Investment Guide that explains all the details

HTHT Stock Chart for Sunday, May, 5, 2024

HTHT Chart by TradingView

H World Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/03/2024$39.74$40.98
+3.12%		$41.26$40.461.94 million shs$13.38 billion
05/02/2024$37.49$39.74
+6.00%		$40.20$38.351.76 million shs$12.98 billion
05/01/2024$36.71$37.49
+2.12%		$38.03$36.442.23 million shs$12.24 billion
04/30/2024$39.42$36.71
-6.87%		$38.51$36.602.79 million shs$11.99 billion
04/29/2024$40.06$39.42
-1.60%		$39.98$39.051.54 million shs$12.87 billion
04/26/2024$39.74$40.06
+0.81%		$40.86$39.89859,530 shs$13.08 billion
04/25/2024$39.16$39.74
+1.48%		$39.87$38.81688,725 shs$12.98 billion
04/24/2024$38.65$39.16
+1.32%		$39.87$38.86840,825 shs$12.79 billion
04/23/2024$37.75$38.65
+2.38%		$39.41$38.41927,192 shs$12.62 billion
04/22/2024$36.89$37.75
+2.33%		$37.91$37.25968,060 shs$12.33 billion
04/19/2024$37.36$36.89
-1.26%		$37.14$36.611.34 million shs$12.05 billion
04/18/2024$37.74$37.36
-1.01%		$38.15$37.20666,963 shs$12.20 billion
04/17/2024$38.24$37.74
-1.31%		$38.63$37.57712,503 shs$12.32 billion
04/16/2024$38.59$38.24
-0.91%		$38.55$37.541.01 million shs$12.49 billion
04/15/2024$37.48$38.59
+2.96%		$39.02$38.161.02 million shs$12.60 billion
04/12/2024$39.39$37.48
-4.85%		$38.48$37.421.22 million shs$12.24 billion
04/11/2024$39.82$39.39
-1.08%		$40.05$39.171.31 million shs$12.86 billion
04/10/2024$39.99$39.82
-0.43%		$40.59$39.541.52 million shs$13.00 billion
04/09/2024$40.57$39.99
-1.43%		$41.09$39.571.40 million shs$13.06 billion
04/08/2024$40.60$40.57
-0.07%		$41.22$40.263.07 million shs$13.25 billion
04/05/2024$40.26$40.60
+0.84%		$40.67$39.991.19 million shs$13.26 billion
04/04/2024$41.05$40.26
-1.92%		$41.19$39.991.94 million shs$13.15 billion
04/03/2024$40.32$41.05
+1.81%		$41.07$39.051.73 million shs$13.40 billion
04/02/2024$39.10$40.32
+3.12%		$40.34$39.551.79 million shs$13.17 billion
04/01/2024$38.70$39.10
+1.03%		$39.93$39.001.53 million shs$12.77 billion
03/29/2024$38.70$38.70$39.20$38.302.67 million shs$12.64 billion
03/28/2024$38.65$38.70
+0.13%		$39.20$38.302.67 million shs$12.64 billion
03/27/2024$38.65$38.65$38.79$38.231.10 million shs$12.62 billion
03/26/2024$37.56$38.65
+2.90%		$38.77$37.311.80 million shs$12.62 billion
03/25/2024$37.80$37.56
-0.63%		$38.14$37.431.15 million shs$12.26 billion
03/22/2024$37.22$37.80
+1.56%		$38.12$36.951.62 million shs$12.34 billion
03/21/2024$39.20$37.22
-5.05%		$39.16$37.052.10 million shs$12.15 billion
03/20/2024$39.74$39.20
-1.36%		$40.21$38.322.99 million shs$12.80 billion
03/19/2024$39.00$39.74
+1.90%		$39.80$38.981.50 million shs$12.98 billion
03/18/2024$39.09$39.00
-0.23%		$39.47$38.701.10 million shs$12.74 billion
03/15/2024$38.68$39.09
+1.06%		$39.32$38.503.49 million shs$12.76 billion
03/14/2024$39.31$38.68
-1.60%		$39.00$38.141.59 million shs$12.63 billion
03/13/2024$38.02$39.31
+3.39%		$39.70$37.892.79 million shs$12.84 billion
03/12/2024$36.04$38.02
+5.49%		$38.54$37.242.91 million shs$12.42 billion
03/11/2024$34.74$36.04
+3.74%		$36.20$35.371.18 million shs$11.77 billion
Never use this word on your phone (FBI could be watching) (Ad)

This report sent a chill down my spine. Turns out, as part of their Jan. 6th investigation, the Feds are flagging Americans who typed these ordinary words as part of their banking transactions...

Watch my unredacted video about what I think is coming next right here
03/08/2024$34.46$34.74
+0.81%		$35.12$34.271.41 million shs$11.34 billion
03/07/2024$34.33$34.46
+0.38%		$34.48$33.821.06 million shs$11.25 billion
03/06/2024$34.43$34.33
-0.29%		$35.72$34.151.64 million shs$11.21 billion
03/05/2024$34.07$34.43
+1.06%		$34.97$33.311.47 million shs$11.24 billion
03/04/2024$36.03$34.07
-5.44%		$35.29$33.882.48 million shs$11.13 billion
03/01/2024$36.56$36.03
-1.45%		$37.00$35.711.59 million shs$11.77 billion
02/29/2024$37.56$36.56
-2.66%		$38.40$36.412.20 million shs$11.94 billion
02/28/2024$37.60$37.56
-0.11%		$37.88$37.051.88 million shs$12.26 billion
02/27/2024$37.61$37.60
-0.03%		$38.62$37.592.05 million shs$12.28 billion
02/26/2024$39.39$37.61
-4.52%		$39.12$37.572.29 million shs$12.28 billion
02/23/2024$37.58$39.39
+4.82%		$39.56$38.213.38 million shs$12.86 billion
02/22/2024$36.73$37.58
+2.31%		$37.70$36.792.20 million shs$12.27 billion
02/21/2024$35.97$36.73
+2.11%		$37.37$35.902.91 million shs$11.99 billion
02/20/2024$36.94$35.97
-2.63%		$37.41$35.912.70 million shs$11.75 billion
02/19/2024$36.94$36.94$37.59$36.462.45 million shs$12.06 billion
02/16/2024$36.17$36.94
+2.13%		$37.59$36.462.45 million shs$12.06 billion
02/15/2024$33.47$36.17
+8.07%		$36.24$33.7710.18 million shs$11.81 billion
02/14/2024$31.89$33.47
+4.95%		$33.47$32.331.39 million shs$10.93 billion
02/13/2024$32.30$31.89
-1.27%		$32.30$31.78787,221 shs$10.41 billion
02/12/2024$31.89$32.30
+1.29%		$32.85$31.921.56 million shs$10.55 billion
02/09/2024$31.97$31.89
-0.25%		$32.17$31.44791,632 shs$10.41 billion
02/08/2024$31.93$31.97
+0.13%		$32.27$31.742.12 million shs$10.44 billion
02/07/2024$32.68$31.93
-2.29%		$32.19$31.601.64 million shs$10.43 billion
02/06/2024$31.64$32.68
+3.29%		$33.03$32.391.58 million shs$10.67 billion
02/05/2024$31.20$31.64
+1.41%		$31.89$31.031.68 million shs$10.33 billion

Related Companies:
This page (NASDAQ:HTHT) was last updated on 5/5/2024 by MarketBeat.com Staff

From Our Partners
Elon to Transform U.S. Economy?
Porter & Company
Automatic Income (from home)
Awesomely, LLC
Could Your Accounts Be Frozen?
Allegiance Gold
The asset beating inflation by 4x
Colonial Metals
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
The only AI company you should be looking at
Behind the Markets
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Have You Seen Elon’s New A.I. Device? (Picture Inside)
InvestorPlace