Free Trial

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

H World Group logo
$36.26 +0.81 (+2.28%)
Closing price 05/23/2025 04:00 PM Eastern
Extended Trading
$34.73 -1.53 (-4.22%)
As of 05/23/2025 06:00 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 0.47%, with a year-to-date return of 9.78%. In the past month, the stock has increased 5.01%, reflecting recent market activity.

As of the latest close, H World Group traded at $36.26 with a market cap of $11.13 billion and volume of 2.16 million shares. Five years ago, the stock traded at $30.26, representing a 19.83% increase over that period. At the time, it had a market cap of $10.06 billion and a volume of 3.08 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
-2.29%
1 Month
Performance
+5.01%
3 Month
Performance
+2.49%
Year-To-Date
Performance
+9.78%
1 Year
Performance
-0.47%
5 Year
Performance
+19.83%

HTHT Stock Chart for Saturday, May, 24, 2025

H World Group Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/23/2025$35.45$36.26
+2.28%
$36.51$35.232.16 million shs$11.13 billion
05/22/2025$35.36$35.45
+0.25%
$35.73$34.992.67 million shs$10.88 billion
05/21/2025$36.46$35.36
-3.02%
$35.64$34.872.55 million shs$10.85 billion
05/20/2025$37.11$36.46
-1.75%
$37.19$35.983.54 million shs$11.19 billion
05/19/2025$37.58$37.11
-1.25%
$37.28$36.722.24 million shs$11.39 billion
05/16/2025$37.31$37.58
+0.72%
$37.67$37.001.46 million shs$11.53 billion
05/15/2025$37.80$37.31
-1.30%
$37.56$36.782.65 million shs$11.45 billion
05/14/2025$37.92$37.80
-0.32%
$38.61$37.491.75 million shs$11.60 billion
05/13/2025$37.95$37.92
-0.08%
$38.35$36.411.86 million shs$11.64 billion
05/12/2025$37.59$37.95
+0.96%
$38.37$37.071.75 million shs$11.65 billion
05/09/2025$36.80$37.59
+2.15%
$38.16$36.532.77 million shs$11.54 billion
05/08/2025$35.61$36.80
+3.35%
$36.93$35.601.23 million shs$11.30 billion
05/07/2025$36.41$35.61
-2.20%
$36.19$35.29998,745 shs$11.16 billion
05/06/2025$36.17$36.41
+0.65%
$36.63$36.061.53 million shs$11.41 billion
05/05/2025$35.65$36.17
+1.46%
$36.74$35.391.52 million shs$11.33 billion
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

This page (NASDAQ:HTHT) was last updated on 5/24/2025 by MarketBeat.com Staff
From Our Partners