Free Trial

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

H World Group logo
$35.65 +1.22 (+3.54%)
Closing price 05/2/2025 04:00 PM Eastern
Extended Trading
$35.64 -0.02 (-0.04%)
As of 05/2/2025 07:27 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

H World Group Stock Price Performance

5 Day
Performance
+4.42%
1 Month
Performance
-4.01%
3 Month
Performance
+11.97%
6 Month
Performance
-5.24%
Year-To-Date
Performance
+7.93%
1 Year
Performance
-13.01%
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.

HTHT Stock Chart for Saturday, May, 3, 2025

H World Group Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/02/2025$34.43$35.65
+3.54%
$35.70$35.14998,374 shs$11.17 billion
05/01/2025$34.24$34.43
+0.55%
$34.62$33.951.23 million shs$10.79 billion
04/30/2025$34.22$34.24
+0.06%
$35.14$34.111.66 million shs$10.73 billion
04/29/2025$34.14$34.22
+0.23%
$34.83$34.051.10 million shs$10.72 billion
04/28/2025$33.75$34.14
+1.16%
$34.17$33.451.41 million shs$10.70 billion
04/25/2025$34.53$33.75
-2.26%
$34.54$32.812.31 million shs$10.58 billion
04/24/2025$35.43$34.53
-2.54%
$35.06$34.291.56 million shs$10.82 billion
04/23/2025$34.95$35.43
+1.37%
$36.37$34.952.28 million shs$11.10 billion
04/22/2025$34.45$34.95
+1.45%
$35.02$34.201.68 million shs$10.95 billion
04/21/2025$34.48$34.45
-0.09%
$34.67$33.931.72 million shs$10.79 billion
04/18/2025$34.48$34.48$35.94$34.312.46 million shs$10.80 billion
04/17/2025$35.00$34.48
-1.49%
$35.94$34.312.46 million shs$10.80 billion
04/16/2025$34.91$35.00
+0.26%
$35.93$34.754.23 million shs$10.97 billion
04/15/2025$33.60$34.91
+3.90%
$34.93$33.793.09 million shs$10.94 billion
04/14/2025$32.40$33.60
+3.70%
$34.06$32.433.83 million shs$10.53 billion
04/11/2025$31.82$32.40
+1.82%
$32.90$31.724.89 million shs$10.15 billion
04/10/2025$32.53$31.82
-2.18%
$32.62$30.842.95 million shs$9.97 billion
04/09/2025$30.82$32.53
+5.55%
$32.78$30.204.81 million shs$10.19 billion
04/09/2025$30.82$32.53
+5.55%
$32.78$30.204.81 million shs$10.19 billion
04/08/2025$32.36$30.82
-4.76%
$34.58$30.612.73 million shs$9.66 billion
04/08/2025$32.36$30.82
-4.76%
$34.58$30.612.73 million shs$9.66 billion
04/07/2025$33.43$32.36
-3.20%
$33.97$31.534.14 million shs$10.14 billion
04/04/2025$37.14$33.43
-9.99%
$35.11$32.674.76 million shs$10.47 billion
04/03/2025$37.29$37.14
-0.40%
$37.18$36.46844,549 shs$11.64 billion
04/02/2025$37.10$37.29
+0.51%
$37.44$36.451.57 million shs$11.68 billion

This page (NASDAQ:HTHT) was last updated on 5/3/2025 by MarketBeat.com Staff
From Our Partners