Get the Stockscreener App
33.41
4.70%
1.50
Pre-market:
33.42
0.01
+0.03%
H World Group Limited Adr Stock (HTHT) Price History
The historical daily chart and data for H World Group Limited Adr stock (HTHT), adjusted for splits and dividends, show that the latest closing stock price as of January 30, 2025, is $33.41.
- H World Group Limited Adr all-time high stock price is $64.53, occurred on February 16, 2021.
- The lowest H World Group Limited Adr stock price recorded was $3.8375 on March 11, 2015. Since then, H World Group Limited Adr's stock price has risen over 770.62% to $33.41 now.
- The 52-week high stock price for HTHT is $42.98, representing a 28.64% increase from the current share price, occurred on October 07, 2024.
- The 52-week low stock price for HTHT is $27.03, indicating a -19.10% decrease from the current share price, occurred on August 02, 2024.
- The closing price of H World Group Limited Adr (HTHT) stock in the beginning of 2024 was $37.38. The stock closed the year at $42.42, a gain of over 13.48% for the year.
The table below shows more information about HTHT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 30, 2025 | $33.82 | $31.91 | $1.91 | 1,178,215.0 | +4.70% |
| Jan 29, 2025 | $33.23 | $31.86 | $1.37 | 1,342,654.0 | -2.98% |
| Jan 28, 2025 | $33.02 | $32.20 | $0.825 | 997,718.0 | +0.77% |
| Jan 27, 2025 | $33.10 | $32.18 | $0.92 | 1,875,680.0 | +0.18% |
| Jan 24, 2025 | $32.97 | $31.94 | $1.03 | 1,323,521.0 | +2.16% |
| Jan 23, 2025 | $32.16 | $31.64 | $0.52 | 992,184.0 | -0.41% |
| Jan 22, 2025 | $32.18 | $31.41 | $0.765 | 1,447,365.0 | -0.09% |
| Jan 21, 2025 | $32.32 | $31.40 | $0.92 | 1,704,924.0 | +0.79% |
| Jan 17, 2025 | $32.08 | $30.98 | $1.10 | 1,669,175.0 | +3.18% |
| Jan 16, 2025 | $31.47 | $30.76 | $0.71 | 1,296,707.0 | -2.38% |
| Jan 15, 2025 | $31.72 | $31.06 | $0.66 | 1,043,893.0 | +0.19% |
| Jan 14, 2025 | $31.77 | $30.99 | $0.78 | 1,349,426.0 | +3.69% |
| Jan 13, 2025 | $30.65 | $30.13 | $0.52 | 1,525,699.0 | -0.36% |
| Jan 10, 2025 | $31.69 | $30.48 | $1.21 | 1,350,926.0 | -5.04% |
| Jan 08, 2025 | $32.20 | $30.66 | $1.54 | 1,782,038.0 | +1.81% |
| Jan 07, 2025 | $31.89 | $31.01 | $0.875 | 3,008,756.0 | +2.74% |
| Jan 06, 2025 | $32.35 | $30.65 | $1.70 | 4,205,342.0 | -3.58% |
| Jan 03, 2025 | $33.00 | $31.80 | $1.20 | 2,085,312.0 | -2.24% |
| Jan 02, 2025 | $33.09 | $32.10 | $0.99 | 2,085,104.0 | -1.36% |
H World Group Limited Adr Stock (HTHT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of H World Group Limited Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HTHT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of H World Group Limited Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
H World Group Limited Adr Stock (HTHT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2025 | $33.82 | $30.13 | $3.69 | 33,442,854.0 | +1.15% |
H World Group Limited Adr Stock (HTHT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $37.22 | $32.16 | $5.06 | 36,812,019.0 | +2.16% |
| Nov, 2024 | $38.88 | $31.63 | $7.25 | 36,517,506.0 | -12.32% |
| Oct, 2024 | $42.98 | $36.28 | $6.70 | 41,690,691.0 | -1.37% |
| Sep, 2024 | $40.03 | $28.27 | $11.76 | 38,869,246.0 | +22.21% |
| Aug, 2024 | $31.20 | $27.03 | $4.17 | 33,240,142.0 | +1.47% |
| Jul, 2024 | $34.00 | $29.43 | $4.57 | 41,634,553.0 | -9.96% |
| Jun, 2024 | $37.86 | $33.12 | $4.74 | 25,246,058.0 | -10.50% |
| May, 2024 | $42.21 | $35.75 | $6.46 | 37,749,855.0 | +1.42% |
| Apr, 2024 | $41.22 | $36.59 | $4.63 | 26,926,152.0 | -5.14% |
| Mar, 2024 | $40.21 | $33.31 | $6.90 | 35,624,263.0 | +5.85% |
| Feb, 2024 | $39.56 | $31.00 | $8.56 | 45,048,399.0 | +15.08% |
| Jan, 2024 | $34.51 | $30.20 | $4.31 | 37,008,318.0 | -4.99% |
H World Group Limited Adr Stock (HTHT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $36.30 | $32.45 | $3.85 | 33,310,294.0 | -8.58% |
| Nov, 2023 | $38.09 | $33.90 | $4.19 | 26,107,965.0 | -2.87% |
| Oct, 2023 | $39.42 | $33.74 | $5.68 | 23,178,946.0 | -4.49% |
| Sep, 2023 | $42.21 | $37.67 | $4.54 | 18,665,130.0 | -2.11% |
| Aug, 2023 | $48.84 | $39.77 | $9.07 | 32,967,661.0 | -16.15% |
| Jul, 2023 | $48.25 | $37.62 | $10.63 | 23,166,486.0 | +23.88% |
| Jun, 2023 | $45.37 | $36.23 | $9.14 | 31,681,256.0 | +5.90% |
| May, 2023 | $46.85 | $35.55 | $11.30 | 34,830,363.0 | -21.92% |
| Apr, 2023 | $50.89 | $44.06 | $6.83 | 22,294,704.0 | -4.25% |
| Mar, 2023 | $52.53 | $46.37 | $6.16 | 33,731,423.0 | +3.40% |
| Feb, 2023 | $53.52 | $44.35 | $9.17 | 26,456,012.0 | -0.23% |
| Jan, 2023 | $50.99 | $41.89 | $9.10 | 44,345,197.0 | +11.93% |
0.10%
3.74%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):