Free Trial

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

H World Group logo
$32.43 -0.27 (-0.83%)
Closing price 08/8/2025 04:00 PM Eastern
Extended Trading
$32.43 0.00 (0.00%)
As of 08/8/2025 07:17 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 increased 12.72%, with a year-to-date return of -1.82%. In the past month, the stock has decreased 4.79%, reflecting recent market activity.

As of the latest close, H World Group traded at $32.43 with a market cap of $9.95 billion and volume of 1.74 million shares. Five years ago, the stock traded at $36.67, representing a 11.56% decrease over that period. At the time, it had a market cap of $10.81 billion and a volume of 1.58 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
+6.40%
1 Month
Performance
-4.79%
3 Month
Performance
-13.73%
Year-To-Date
Performance
-1.82%
1 Year
Performance
+12.72%
5 Year
Performance
-11.56%

HTHT Stock Chart for Sunday, August, 10, 2025

H World Group Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/08/2025$32.70$32.43
-0.83%
$32.47$31.811.74 million shs$9.95 billion
08/07/2025$31.51$32.70
+3.78%
$32.77$31.752.51 million shs$10.04 billion
08/06/2025$30.48$31.51
+3.38%
$31.96$30.724.12 million shs$9.67 billion
08/05/2025$31.06$30.48
-1.87%
$31.31$30.412.39 million shs$9.36 billion
08/04/2025$31.23$31.06
-0.54%
$31.74$31.012.05 million shs$9.53 billion
08/01/2025$31.22$31.23
+0.03%
$31.30$30.432.15 million shs$9.59 billion
07/31/2025$31.82$31.22
-1.89%
$31.48$30.841.93 million shs$9.58 billion
07/30/2025$32.35$31.82
-1.64%
$32.34$31.741.10 million shs$9.77 billion
07/29/2025$32.60$32.35
-0.77%
$32.80$32.261.35 million shs$9.93 billion
07/28/2025$33.28$32.60
-2.04%
$33.49$32.511.37 million shs$10.01 billion
07/25/2025$33.95$33.28
-1.97%
$33.95$32.612.16 million shs$10.21 billion
07/24/2025$33.76$33.95
+0.56%
$34.31$33.761.34 million shs$10.42 billion
07/23/2025$33.76$33.76$34.20$33.621.66 million shs$10.36 billion
07/22/2025$33.05$33.76
+2.15%
$33.86$32.812.01 million shs$10.36 billion
07/21/2025$32.97$33.05
+0.24%
$33.36$32.961.08 million shs$10.14 billion
07/18/2025$33.20$32.97
-0.69%
$33.48$32.811.61 million shs$10.12 billion
07/17/2025$33.31$33.20
-0.33%
$33.46$33.001.69 million shs$10.19 billion
07/16/2025$32.37$33.31
+2.90%
$33.46$32.342.39 million shs$10.22 billion
07/15/2025$32.59$32.37
-0.68%
$32.73$32.162.12 million shs$9.94 billion
07/14/2025$33.15$32.59
-1.69%
$33.25$32.461.25 million shs$10.00 billion
07/11/2025$34.06$33.15
-2.67%
$34.26$32.962.11 million shs$10.18 billion
07/10/2025$33.57$34.06
+1.46%
$34.57$33.413.63 million shs$10.45 billion
07/09/2025$33.97$33.57
-1.18%
$34.15$33.501.69 million shs$10.30 billion

This page (NASDAQ:HTHT) was last updated on 8/10/2025 by MarketBeat.com Staff
From Our Partners