H World Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	34.14	34.53	33.88	34.23	34.23	-0.15%	1,828,521
Jun 26, 2025	34.28	34.47	33.75	34.28	34.28	0.68%	1,974,374
Jun 25, 2025	34.30	34.55	33.82	34.05	34.05	-1.45%	612,558
Jun 24, 2025	34.73	35.18	34.51	34.55	34.55	0.99%	887,125
Jun 23, 2025	33.30	34.24	33.17	34.21	34.21	2.46%	733,691
Jun 20, 2025	33.50	34.00	33.14	33.39	33.39	0.21%	1,497,762
Jun 18, 2025	34.00	34.84	33.20	33.32	33.32	-1.42%	1,374,003
Jun 17, 2025	33.58	33.94	33.18	33.80	33.80	-0.59%	1,486,879
Jun 16, 2025	33.63	34.08	33.46	34.00	34.00	2.10%	1,358,464
Jun 13, 2025	33.86	33.95	33.24	33.30	33.30	-3.17%	1,698,181
Jun 12, 2025	34.81	34.98	34.28	34.39	34.39	-1.35%	1,566,222
Jun 11, 2025	35.50	35.78	34.75	34.86	34.86	-1.13%	1,279,955
Jun 10, 2025	35.22	35.67	34.69	35.26	35.26	1.00%	1,487,273
Jun 9, 2025	35.10	35.10	34.72	34.91	34.91	-0.54%	1,391,374
Jun 6, 2025	35.59	35.81	34.25	35.10	35.10	-1.98%	1,722,119
Jun 5, 2025	35.56	36.11	35.48	35.81	35.81	1.19%	918,355
Jun 4, 2025	35.14	35.67	34.92	35.39	35.39	0.06%	1,505,239
Jun 3, 2025	35.50	35.50	34.89	35.37	35.37	-0.42%	1,190,099
Jun 2, 2025	34.78	35.65	34.66	35.52	35.52	0.71%	1,135,890
May 30, 2025	35.34	35.46	34.72	35.27	35.27	-1.86%	2,258,684
May 29, 2025	35.68	36.00	35.42	35.94	35.94	1.27%	1,612,472
May 28, 2025	36.24	36.24	35.15	35.49	35.49	-1.06%	1,561,276
May 27, 2025	35.90	36.20	35.50	35.87	35.87	-1.08%	1,778,594
May 23, 2025	35.40	36.51	35.23	36.26	36.26	2.28%	2,158,575
May 22, 2025	35.36	35.73	34.99	35.45	35.45	0.25%	2,674,786
May 21, 2025	35.50	35.64	34.87	35.36	35.36	-3.02%	2,555,017
May 20, 2025	36.66	37.19	35.98	36.46	36.46	-1.75%	3,542,495
May 19, 2025	37.16	37.28	36.72	37.11	37.11	-1.25%	2,241,369
May 16, 2025	37.47	37.67	37.00	37.58	37.58	0.72%	1,456,788
May 15, 2025	37.56	37.56	36.78	37.31	37.31	-1.30%	2,647,010
May 14, 2025	38.00	38.61	37.49	37.80	37.80	-0.32%	1,747,391
May 13, 2025	37.24	38.35	36.41	37.92	37.92	-0.08%	1,861,852
May 12, 2025	37.24	38.37	37.07	37.95	37.95	0.96%	1,749,344
May 9, 2025	36.53	38.16	36.53	37.59	37.59	2.12%	2,765,245
May 8, 2025	35.94	36.93	35.60	36.81	36.81	3.49%	1,228,884
May 7, 2025	35.90	36.19	35.29	35.57	35.57	-2.20%	998,745
May 6, 2025	36.36	36.63	36.06	36.37	36.37	0.55%	1,535,004
May 5, 2025	35.39	36.74	35.39	36.17	36.17	1.46%	1,515,768
May 2, 2025	35.32	35.70	35.14	35.65	35.65	3.54%	998,375
May 1, 2025	34.25	34.62	33.95	34.43	34.43	0.55%	1,234,278
Apr 30, 2025	34.67	35.14	34.11	34.24	34.24	0.06%	1,656,976
Apr 29, 2025	34.59	34.83	34.05	34.22	34.22	0.23%	1,099,944
Apr 28, 2025	33.45	34.17	33.45	34.14	34.14	1.16%	1,413,001
Apr 25, 2025	34.46	34.54	32.81	33.75	33.75	-2.26%	2,310,307
Apr 24, 2025	34.65	35.07	34.29	34.53	34.53	-2.51%	1,563,952
Apr 23, 2025	35.35	36.37	34.95	35.42	35.42	1.34%	2,280,379
Apr 22, 2025	34.43	35.02	34.20	34.95	34.95	1.45%	1,680,507
Apr 21, 2025	34.43	34.67	33.93	34.45	34.45	-0.09%	1,717,926
Apr 17, 2025	35.88	35.94	34.31	34.48	34.48	-1.49%	2,463,098
Apr 16, 2025	35.93	35.93	34.75	35.00	35.00	0.26%	4,230,236