NasdaqGS - Delayed Quote USD

H World Group Limited (HTHT)

37.36 -0.38 (-1.01%)
At close: April 18 at 4:00 PM EDT
37.37 +0.01 (+0.03%)
After hours: April 18 at 7:48 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 38.15 38.15 37.20 37.36 37.36 667,000
Apr 17, 2024 38.47 38.63 37.57 37.74 37.74 712,500
Apr 16, 2024 37.87 38.55 37.54 38.24 38.24 1,007,100
Apr 15, 2024 38.45 39.02 38.06 38.59 38.59 1,016,600
Apr 12, 2024 38.32 38.48 37.42 37.48 37.48 1,218,800
Apr 11, 2024 40.00 40.07 39.17 39.39 39.39 1,308,500
Apr 10, 2024 40.22 40.59 39.53 39.82 39.82 1,520,000
Apr 9, 2024 40.89 41.09 39.57 39.99 39.99 1,400,800
Apr 8, 2024 40.81 41.22 40.26 40.57 40.57 3,067,000
Apr 5, 2024 40.30 40.67 39.99 40.60 40.60 1,192,100
Apr 4, 2024 41.19 41.19 39.99 40.26 40.26 1,943,000
Apr 3, 2024 39.32 41.07 39.05 41.05 41.05 1,726,900
Apr 2, 2024 39.81 40.34 39.55 40.32 40.32 1,791,700
Apr 1, 2024 39.00 39.93 39.00 39.10 39.10 1,532,700
Mar 28, 2024 38.60 39.20 38.30 38.70 38.70 2,670,800
Mar 27, 2024 38.46 38.79 38.20 38.65 38.65 1,104,100
Mar 26, 2024 37.62 38.77 37.31 38.65 38.65 1,803,000
Mar 25, 2024 38.00 38.14 37.42 37.56 37.56 1,149,400
Mar 22, 2024 37.00 38.14 36.95 37.80 37.80 1,621,600
Mar 21, 2024 39.00 39.16 37.05 37.22 37.22 2,099,200
Mar 20, 2024 40.00 40.21 38.32 39.20 39.20 2,990,000
Mar 19, 2024 39.20 39.80 38.98 39.74 39.74 1,703,000
Mar 18, 2024 39.47 39.47 38.70 39.00 39.00 1,125,600
Mar 15, 2024 38.52 39.32 38.50 39.09 39.09 3,490,300
Mar 14, 2024 39.00 39.00 38.14 38.68 38.68 1,589,400
Mar 13, 2024 37.89 39.70 37.89 39.31 39.31 2,787,400
Mar 12, 2024 37.39 38.53 37.23 38.02 38.02 2,910,600
Mar 11, 2024 35.68 36.20 35.37 36.04 36.04 1,183,400
Mar 8, 2024 34.27 35.12 34.27 34.74 34.74 1,413,400
Mar 7, 2024 34.01 34.48 33.82 34.46 34.46 1,055,300
Mar 6, 2024 35.53 35.72 34.15 34.33 34.33 1,636,100
Mar 5, 2024 33.46 34.97 33.31 34.43 34.43 1,466,400
Mar 4, 2024 35.24 35.29 33.88 34.07 34.07 2,478,500
Mar 1, 2024 36.90 37.00 35.71 36.03 36.03 1,585,200
Feb 29, 2024 37.88 38.40 36.41 36.56 36.56 2,201,300
Feb 28, 2024 37.18 37.88 36.95 37.56 37.56 1,883,100
Feb 27, 2024 38.62 38.62 37.59 37.60 37.60 2,049,000
Feb 26, 2024 39.08 39.12 37.57 37.61 37.61 2,294,400
Feb 23, 2024 38.30 39.56 38.21 39.39 39.39 3,380,100
Feb 22, 2024 36.95 37.70 36.79 37.58 37.58 2,201,000
Feb 21, 2024 37.02 37.37 35.89 36.73 36.73 2,908,800
Feb 20, 2024 37.24 37.41 35.90 35.97 35.97 2,698,300
Feb 16, 2024 37.15 37.59 36.46 36.94 36.94 2,451,500
Feb 15, 2024 33.84 36.24 33.77 36.17 36.17 10,175,200
Feb 14, 2024 32.54 33.47 32.33 33.47 33.47 1,394,000
Feb 13, 2024 31.96 32.30 31.78 31.89 31.89 787,200
Feb 12, 2024 31.95 32.85 31.90 32.30 32.30 1,559,600
Feb 9, 2024 32.17 32.17 31.44 31.89 31.89 791,600
Feb 8, 2024 31.93 32.27 31.74 31.97 31.97 2,119,900
Feb 7, 2024 31.87 32.20 31.60 31.93 31.93 1,637,100
Feb 6, 2024 32.94 33.03 32.39 32.68 32.68 1,583,100
Feb 5, 2024 31.30 31.89 31.02 31.64 31.64 1,680,400
Feb 2, 2024 31.10 31.45 31.00 31.20 31.20 1,298,500
Feb 1, 2024 31.87 31.99 31.49 31.80 31.80 1,350,900
Jan 31, 2024 31.55 32.24 31.38 31.77 31.77 2,132,900
Jan 30, 2024 32.88 33.08 31.85 31.90 31.90 1,202,800
Jan 29, 2024 34.00 34.20 32.97 33.58 33.58 1,151,900
Jan 26, 2024 33.66 34.22 33.55 33.93 33.93 743,400
Jan 25, 2024 33.78 34.51 33.54 33.77 33.77 1,220,900
Jan 24, 2024 33.94 34.13 33.04 33.30 33.30 1,736,100
Jan 23, 2024 32.50 33.25 32.16 32.86 32.86 1,629,400
Jan 22, 2024 30.61 31.30 30.20 31.17 31.17 2,370,000
Jan 19, 2024 31.03 31.87 30.79 31.82 31.82 1,490,200
Jan 18, 2024 31.42 32.11 31.22 31.42 31.42 2,515,900
Jan 17, 2024 31.13 31.60 30.65 30.93 30.93 3,030,600
Jan 16, 2024 32.23 32.99 32.18 32.36 32.36 3,760,900
Jan 12, 2024 32.78 33.65 32.78 33.02 33.02 1,118,100
Jan 11, 2024 33.07 33.22 32.51 33.20 33.20 2,025,300
Jan 10, 2024 31.32 32.59 31.24 32.40 32.40 2,355,400
Jan 9, 2024 31.54 31.80 31.14 31.24 31.24 2,216,900
Jan 8, 2024 32.81 32.83 32.20 32.32 32.32 2,411,000
Jan 5, 2024 33.41 33.98 33.12 33.67 33.67 1,334,800
Jan 4, 2024 32.83 33.52 32.47 33.48 33.48 1,682,200
Jan 3, 2024 32.62 33.56 32.40 33.50 33.50 1,471,900
Jan 2, 2024 32.42 32.85 32.07 32.77 32.77 1,717,300
Dec 29, 2023 33.53 33.62 33.36 33.44 33.44 681,500
Dec 28, 2023 33.57 33.64 33.19 33.30 33.30 746,600
Dec 27, 2023 32.96 33.16 32.45 33.03 33.03 1,017,400
Dec 26, 2023 34.20 34.20 32.95 33.10 33.10 1,741,900
Dec 22, 2023 33.85 34.45 33.76 34.25 34.25 1,561,900
Dec 21, 2023 34.12 34.45 33.82 34.38 34.38 2,357,200
Dec 20, 2023 0.93 Dividend
Dec 20, 2023 33.43 34.20 33.10 33.39 33.39 1,645,900
Dec 19, 2023 34.80 35.40 34.38 34.65 33.72 2,570,800
Dec 18, 2023 34.50 34.63 33.89 34.36 33.44 1,869,700
Dec 15, 2023 34.84 35.20 34.32 34.32 33.40 2,097,300
Dec 14, 2023 35.08 35.41 34.13 34.38 33.46 2,913,600
Dec 13, 2023 34.92 35.00 34.08 34.84 33.90 2,622,500
Dec 12, 2023 34.68 35.21 33.81 35.04 34.10 2,053,500
Dec 11, 2023 34.22 34.56 33.82 34.43 33.51 1,522,900
Dec 8, 2023 34.44 34.76 33.95 34.57 33.64 1,624,100
Dec 7, 2023 34.62 35.16 34.60 34.94 34.00 1,308,800
Dec 6, 2023 35.32 35.59 34.86 34.91 33.97 1,555,800
Dec 5, 2023 35.21 35.50 34.32 34.96 34.02 2,584,200
Dec 4, 2023 35.56 36.23 35.27 36.17 35.20 1,765,600
Dec 1, 2023 36.30 36.30 35.61 36.10 35.13 880,800
Nov 30, 2023 35.40 36.69 34.54 36.58 35.60 2,313,600
Nov 29, 2023 36.12 36.67 35.15 35.15 34.21 1,638,300
Nov 28, 2023 36.47 37.31 36.47 36.72 35.73 1,588,200
Nov 27, 2023 37.28 37.28 36.41 36.80 35.81 1,134,800
Nov 24, 2023 36.59 37.23 36.12 36.77 35.78 1,005,200
Nov 22, 2023 36.91 37.62 36.01 36.88 35.89 1,296,600
Nov 21, 2023 37.60 37.72 36.66 36.68 35.70 1,845,500
Nov 20, 2023 36.68 38.09 35.91 37.94 36.92 2,333,600
Nov 17, 2023 36.19 36.44 35.82 36.15 35.18 958,600
Nov 16, 2023 35.02 36.56 34.87 35.96 34.99 1,298,600
Nov 15, 2023 36.53 38.08 36.41 36.91 35.92 1,417,000
Nov 14, 2023 36.03 36.79 35.45 36.01 35.04 966,300
Nov 13, 2023 35.00 35.58 34.33 35.37 34.42 1,099,900
Nov 10, 2023 33.90 34.90 33.90 34.81 33.88 1,057,500
Nov 9, 2023 35.18 35.31 34.59 34.61 33.68 967,100
Nov 8, 2023 35.55 36.02 35.41 35.46 34.51 586,700
Nov 7, 2023 35.55 36.27 35.38 35.75 34.79 1,036,900
Nov 6, 2023 37.32 37.44 35.77 36.07 35.10 1,316,300
Nov 3, 2023 35.70 37.33 35.70 36.77 35.78 2,285,400
Nov 2, 2023 35.95 36.06 35.38 35.59 34.63 1,635,100
Nov 1, 2023 37.48 37.48 34.94 35.74 34.78 2,400,600
Oct 31, 2023 37.70 37.97 36.47 37.66 36.65 1,528,300
Oct 30, 2023 37.88 38.81 37.65 38.11 37.09 1,942,400
Oct 27, 2023 38.07 38.19 37.33 37.45 36.44 1,076,300
Oct 26, 2023 36.80 37.26 36.63 36.89 35.90 1,147,200
Oct 25, 2023 36.91 37.20 36.48 36.54 35.56 1,343,900
Oct 24, 2023 36.42 37.63 35.92 37.20 36.20 1,473,600
Oct 23, 2023 34.41 37.17 34.05 36.10 35.13 2,344,100
Oct 20, 2023 33.74 34.35 33.74 34.08 33.17 1,036,000
Oct 19, 2023 33.80 34.74 33.74 34.25 33.33 824,900
Oct 18, 2023 34.05 34.70 33.86 34.40 33.48 1,310,900
Oct 17, 2023 35.02 35.53 34.55 34.89 33.95 1,216,200
Oct 16, 2023 35.10 35.87 34.47 35.68 34.72 1,710,500
Oct 13, 2023 35.55 36.06 34.91 35.36 34.41 1,740,700
Oct 12, 2023 37.12 37.40 35.70 36.05 35.08 1,094,300
Oct 11, 2023 37.80 37.87 36.70 37.19 36.19 982,300
Oct 10, 2023 36.38 38.36 36.00 37.50 36.49 1,629,700
Oct 9, 2023 36.86 37.03 35.90 36.66 35.68 989,600
Oct 6, 2023 37.61 38.14 37.25 37.87 36.85 1,536,700
Oct 5, 2023 37.25 37.49 36.71 37.39 36.39 680,600
Oct 4, 2023 37.47 37.95 37.16 37.47 36.46 765,300
Oct 3, 2023 38.01 38.46 37.55 37.64 36.63 451,200
Oct 2, 2023 39.40 39.42 38.48 38.88 37.84 668,200
Sep 29, 2023 39.51 39.92 39.32 39.43 38.37 912,500
Sep 28, 2023 37.80 38.55 37.67 38.54 37.51 1,262,000
Sep 27, 2023 38.66 38.77 37.79 38.21 37.18 673,200
Sep 26, 2023 38.19 38.83 38.19 38.52 37.49 428,800
Sep 25, 2023 38.27 39.14 38.27 39.01 37.96 659,000
Sep 22, 2023 40.27 40.31 39.43 39.56 38.50 629,900
Sep 21, 2023 38.69 39.14 38.60 38.79 37.75 914,400
Sep 20, 2023 40.00 40.36 39.44 39.44 38.38 702,800
Sep 19, 2023 40.90 41.06 39.46 39.87 38.80 786,400
Sep 18, 2023 40.46 41.28 40.41 41.05 39.95 1,158,700
Sep 15, 2023 40.75 41.17 40.30 40.63 39.54 826,300
Sep 14, 2023 40.38 41.41 40.22 40.76 39.67 890,900
Sep 13, 2023 39.79 40.27 39.28 39.86 38.79 788,200
Sep 12, 2023 38.58 40.04 38.58 39.79 38.72 869,400
Sep 11, 2023 39.32 39.58 38.47 39.00 37.95 1,515,300
Sep 8, 2023 38.38 38.60 38.04 38.55 37.52 1,597,600
Sep 7, 2023 38.60 38.84 38.20 38.35 37.32 1,457,800
Sep 6, 2023 40.66 40.96 39.49 39.82 38.75 1,198,600
Sep 5, 2023 40.37 41.11 39.39 40.76 39.67 1,295,000
Sep 1, 2023 40.99 42.21 40.65 41.64 40.52 1,073,400
Aug 31, 2023 40.48 41.06 39.78 40.28 39.20 2,167,700
Aug 30, 2023 40.79 41.84 40.69 40.97 39.87 1,267,700
Aug 29, 2023 41.10 41.88 40.72 41.15 40.05 2,314,800
Aug 28, 2023 40.30 41.83 40.24 40.83 39.73 1,828,700
Aug 25, 2023 41.52 41.69 39.77 40.26 39.18 2,206,100
Aug 24, 2023 45.15 45.51 42.48 42.49 41.35 1,690,100
Aug 23, 2023 43.89 44.93 43.89 44.92 43.71 1,612,400
Aug 22, 2023 43.36 43.90 42.69 43.28 42.12 1,491,300
Aug 21, 2023 43.16 43.40 41.86 43.11 41.95 1,800,900
Aug 18, 2023 43.45 44.27 42.93 43.92 42.74 1,619,700
Aug 17, 2023 46.34 46.62 44.87 44.89 43.69 986,800
Aug 16, 2023 45.45 45.49 44.13 45.25 44.04 831,900
Aug 15, 2023 45.77 46.24 45.29 45.96 44.73 1,210,100
Aug 14, 2023 44.22 46.24 44.02 45.86 44.63 1,171,400
Aug 11, 2023 45.08 45.56 44.31 44.99 43.78 1,568,400
Aug 10, 2023 48.04 48.84 46.71 46.93 45.67 980,000
Aug 9, 2023 47.00 47.99 45.50 47.79 46.51 1,349,900
Aug 8, 2023 45.36 46.86 44.61 46.73 45.48 1,172,100
Aug 7, 2023 46.49 46.92 45.84 46.55 45.30 790,700
Aug 4, 2023 46.07 46.54 45.62 45.96 44.73 990,200
Aug 3, 2023 45.32 46.17 44.86 46.13 44.89 1,797,900
Aug 2, 2023 45.12 45.53 43.73 44.14 42.96 1,484,000
Aug 1, 2023 46.80 46.80 45.50 46.12 44.88 857,800
Jul 31, 2023 47.97 48.25 47.16 48.04 46.75 1,043,600
Jul 28, 2023 45.75 47.92 45.54 47.74 46.46 1,763,900
Jul 27, 2023 44.50 45.33 43.52 43.69 42.52 1,583,800
Jul 26, 2023 42.66 44.47 42.42 43.87 42.69 1,413,300
Jul 25, 2023 44.07 44.51 42.30 42.69 41.54 1,438,300
Jul 24, 2023 40.87 42.99 40.31 42.77 41.62 2,057,800
Jul 21, 2023 41.34 41.77 41.27 41.46 40.35 477,300
Jul 20, 2023 40.55 41.34 40.29 41.23 40.12 783,100
Jul 19, 2023 41.77 42.64 40.68 40.93 39.83 909,400
Jul 18, 2023 43.00 43.54 41.40 41.44 40.33 861,700
Jul 17, 2023 43.69 43.85 42.76 43.44 42.27 968,200
Jul 14, 2023 43.54 44.44 43.01 44.33 43.14 1,574,000
Jul 13, 2023 43.30 44.05 42.91 43.89 42.71 1,465,100
Jul 12, 2023 42.99 43.13 42.20 42.82 41.67 1,322,300
Jul 11, 2023 40.84 41.90 40.70 41.73 40.61 1,380,900
Jul 10, 2023 38.96 40.66 38.67 40.57 39.48 1,022,700
Jul 7, 2023 38.07 39.69 37.88 39.16 38.11 760,100
Jul 6, 2023 38.71 39.35 37.62 38.07 37.05 1,321,400
Jul 5, 2023 39.50 40.01 38.71 39.63 38.57 642,400
Jul 3, 2023 39.61 40.39 39.52 40.03 38.96 729,000
Jun 30, 2023 38.75 39.08 38.46 38.78 37.74 593,700
Jun 29, 2023 38.33 39.03 38.05 38.24 37.21 697,000
Jun 28, 2023 39.52 39.71 38.67 39.10 38.05 925,500
Jun 27, 2023 39.48 40.46 39.27 39.93 38.86 1,022,900
Jun 26, 2023 38.63 39.25 38.63 38.98 37.93 839,400
Jun 23, 2023 39.01 39.23 38.25 38.39 37.36 1,153,000
Jun 22, 2023 39.66 40.02 39.19 39.69 38.62 832,900
Jun 21, 2023 40.43 40.75 39.39 39.67 38.61 1,795,200
Jun 20, 2023 41.80 42.12 40.54 40.67 39.58 1,286,600
Jun 16, 2023 44.21 44.21 42.87 43.00 41.85 1,796,400
Jun 15, 2023 45.23 45.37 43.86 44.28 43.09 2,108,600
Jun 14, 2023 44.28 44.74 43.80 44.40 43.21 1,526,000
Jun 13, 2023 44.49 45.04 43.72 44.07 42.89 1,997,500
Jun 12, 2023 42.91 43.78 42.63 43.50 42.33 2,058,200
Jun 9, 2023 43.70 43.70 42.88 43.07 41.91 3,231,000
Jun 8, 2023 42.41 44.09 41.97 43.69 42.52 1,964,200
Jun 7, 2023 42.28 42.82 41.86 42.46 41.32 1,881,100
Jun 6, 2023 40.91 42.34 40.30 42.31 41.17 2,519,100
Jun 5, 2023 40.39 41.08 40.15 40.87 39.77 1,376,600
Jun 2, 2023 38.89 40.61 38.84 40.44 39.35 2,338,800
Jun 1, 2023 36.64 38.05 36.23 37.50 36.49 2,506,000
May 31, 2023 37.50 37.50 35.55 36.62 35.64 2,286,700
May 30, 2023 38.30 39.46 36.42 36.99 36.00 2,908,300
May 26, 2023 38.30 38.76 37.36 37.94 36.92 1,114,300
May 25, 2023 37.50 38.61 37.20 38.04 37.02 2,526,800
May 24, 2023 39.17 39.69 37.15 37.44 36.44 3,369,900
May 23, 2023 40.95 40.97 39.84 39.94 38.87 1,917,000
May 22, 2023 42.43 42.49 41.50 41.98 40.85 1,208,500
May 19, 2023 41.38 42.35 40.97 41.62 40.50 1,015,700
May 18, 2023 42.43 43.09 40.94 41.51 40.40 1,502,600
May 17, 2023 42.01 42.69 41.77 42.27 41.14 1,545,500
May 16, 2023 42.72 43.61 42.13 42.82 41.67 1,097,900
May 15, 2023 42.21 43.85 42.17 43.72 42.55 929,000
May 12, 2023 42.16 42.68 41.75 41.75 40.63 1,216,200
May 11, 2023 41.89 43.06 41.50 42.88 41.73 1,624,600
May 10, 2023 41.88 42.00 41.12 41.67 40.55 3,264,000
May 9, 2023 42.00 42.91 41.39 42.01 40.88 2,101,300
May 8, 2023 44.51 45.12 43.55 44.00 42.82 1,288,200
May 5, 2023 45.15 45.56 44.53 45.06 43.85 1,051,300
May 4, 2023 45.07 45.73 44.46 45.20 43.99 1,103,900
May 3, 2023 44.55 44.99 44.00 44.87 43.67 1,792,900
May 2, 2023 46.00 46.11 44.84 44.93 43.72 1,220,600
May 1, 2023 46.34 46.85 45.82 45.97 44.74 574,600
Apr 28, 2023 45.79 47.10 45.68 46.90 45.64 1,082,000
Apr 27, 2023 45.87 46.54 44.97 45.57 44.35 1,424,500
Apr 26, 2023 45.51 47.74 45.51 46.17 44.93 1,222,900
Apr 25, 2023 44.84 45.22 44.06 44.97 43.76 1,154,000
Apr 24, 2023 46.00 46.14 44.55 45.04 43.83 2,117,300
Apr 21, 2023 48.00 48.18 46.60 47.02 45.76 845,900
Apr 20, 2023 49.21 49.64 48.20 48.21 46.92 1,063,400
Apr 19, 2023 49.52 50.00 49.44 49.58 48.25 1,602,300

Related Tickers

ATAT Atour Lifestyle Holdings Limited
17.39
+2.17%
 
IHG InterContinental Hotels Group PLC
98.02
+0.26%
 
SHCO Soho House & Co Inc.
5.36
-2.37%
 
H Hyatt Hotels Corporation
147.80
-0.70%
 
WH Wyndham Hotels & Resorts, Inc.
69.31
-0.22%
 
600754.SS Shanghai Jin Jiang International Hotels Co., Ltd.
27.19
-1.27%
 
GHG GreenTree Hospitality Group Ltd.
2.7597
-6.13%
 
CHH Choice Hotels International, Inc.
117.07
-0.22%
 
HLT Hilton Worldwide Holdings Inc.
198.82
-0.83%
 
LUXH LuxUrban Hotels Inc.
0.9100
-14.95%