Free Trial

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

H World Group logo
$33.22 -0.10 (-0.29%)
Closing price 07/3/2025 03:19 PM Eastern
Extended Trading
$33.03 -0.18 (-0.54%)
As of 07/3/2025 04:58 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

The H World Group (HTHT) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 0.70%, with a year-to-date return of 0.56%. In the past month, the stock has decreased 6.15%, reflecting recent market activity.

As of the latest close, H World Group traded at $33.22 with a market cap of $10.20 billion and volume of 1.08 million shares. Five years ago, the stock traded at $34.24, representing a 2.99% decrease over that period. At the time, it had a market cap of $10.29 billion and a volume of 3.35 million shares.

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.

5 Day
Performance
-2.97%
1 Month
Performance
-6.15%
3 Month
Performance
-0.64%
Year-To-Date
Performance
+0.56%
1 Year
Performance
-0.70%
5 Year
Performance
-2.99%

HTHT Stock Chart for Friday, July, 4, 2025

H World Group Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/04/2025$33.22$33.22$33.49$32.711.08 million shs$10.20 billion
07/03/2025$33.31$33.22
-0.29%
$33.49$32.711.08 million shs$10.20 billion
07/02/2025$33.43$33.31
-0.36%
$33.81$32.871.51 million shs$10.22 billion
07/01/2025$33.92$33.43
-1.44%
$34.06$33.071.10 million shs$10.26 billion
06/30/2025$34.23$33.92
-0.91%
$34.04$33.061.10 million shs$10.41 billion
06/27/2025$34.28$34.23
-0.15%
$34.53$33.881.84 million shs$10.51 billion
06/26/2025$34.05$34.28
+0.68%
$34.47$33.751.97 million shs$10.52 billion
06/25/2025$34.55$34.05
-1.45%
$34.55$33.82612,558 shs$10.45 billion
06/24/2025$34.21$34.55
+0.99%
$35.18$34.51887,125 shs$10.60 billion
06/23/2025$33.39$34.21
+2.46%
$34.24$33.17717,899 shs$10.50 billion
06/20/2025$33.32$33.39
+0.21%
$34.00$33.141.48 million shs$10.25 billion
06/19/2025$33.32$33.32$34.84$33.201.33 million shs$10.23 billion
06/18/2025$33.80$33.32
-1.42%
$34.84$33.201.33 million shs$10.23 billion
06/17/2025$34.00$33.80
-0.59%
$33.94$33.181.49 million shs$10.37 billion
06/16/2025$33.30$34.00
+2.10%
$34.08$33.461.32 million shs$10.44 billion
06/13/2025$34.39$33.30
-3.17%
$33.95$33.241.70 million shs$10.22 billion
06/12/2025$34.86$34.39
-1.35%
$34.98$34.281.57 million shs$10.56 billion
06/11/2025$35.26$34.86
-1.13%
$35.78$34.751.28 million shs$10.70 billion
06/10/2025$34.91$35.26
+1.00%
$35.67$34.691.49 million shs$10.82 billion
06/09/2025$35.10$34.91
-0.54%
$35.10$34.721.39 million shs$10.72 billion
06/06/2025$35.81$35.10
-1.98%
$35.81$34.251.72 million shs$10.77 billion
06/05/2025$35.39$35.81
+1.19%
$36.11$35.48918,355 shs$10.99 billion
06/04/2025$35.37$35.39
+0.06%
$35.67$34.921.51 million shs$10.86 billion
06/03/2025$35.52$35.37
-0.42%
$35.50$34.881.19 million shs$10.86 billion

This page (NASDAQ:HTHT) was last updated on 7/4/2025 by MarketBeat.com Staff
From Our Partners