H World Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	37.24	38.37	37.07	37.31	-	-0.74%	516,209
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
Apr 15, 2025	34.22	34.93	33.79	34.91	34.91	3.90%	3,085,831
Apr 14, 2025	33.17	34.06	32.43	33.60	33.60	3.70%	3,828,829
Apr 11, 2025	32.74	32.90	31.72	32.40	32.40	1.82%	4,894,618
Apr 10, 2025	32.01	32.62	30.84	31.82	31.82	-2.18%	2,946,182
Apr 9, 2025	30.62	32.78	30.20	32.53	32.53	5.55%	4,813,209
Apr 8, 2025	33.94	34.58	30.61	30.82	29.93	-4.76%	2,725,607
Apr 7, 2025	32.01	33.97	31.53	32.36	31.42	-3.20%	4,142,644
Apr 4, 2025	35.03	35.11	32.67	33.43	32.46	-9.99%	4,761,113
Apr 3, 2025	36.90	37.18	36.46	37.14	36.07	-0.40%	844,550
Apr 2, 2025	36.73	37.44	36.45	37.29	36.21	0.51%	1,567,752
Apr 1, 2025	38.10	38.10	36.96	37.10	36.03	0.24%	1,474,636
Mar 31, 2025	36.24	37.12	35.93	37.01	35.94	0.65%	1,438,188
Mar 28, 2025	37.60	37.88	36.59	36.77	35.71	-3.44%	2,037,008
Mar 27, 2025	38.50	39.34	38.08	38.08	36.98	0.45%	2,948,907
Mar 26, 2025	38.12	38.57	37.89	37.91	36.81	1.55%	2,288,456
Mar 25, 2025	37.35	37.96	37.19	37.33	36.25	-1.11%	1,334,716
Mar 24, 2025	37.90	38.20	37.66	37.75	36.66	0.40%	1,360,125
Mar 21, 2025	38.06	38.34	37.30	37.60	36.51	-0.29%	2,795,826
Mar 20, 2025	36.20	39.00	35.75	37.71	36.62	-0.89%	4,155,693
Mar 19, 2025	38.49	38.60	37.77	38.05	36.95	-1.12%	1,681,065
Mar 18, 2025	38.32	38.91	37.78	38.48	37.37	0.84%	2,942,901
Mar 17, 2025	37.10	38.25	36.98	38.16	37.06	3.11%	2,119,415
Mar 14, 2025	37.21	37.49	36.63	37.01	35.94	2.89%	1,820,091
Mar 13, 2025	35.63	36.26	34.98	35.97	34.93	-1.91%	2,208,936
Mar 12, 2025	37.00	37.50	36.30	36.67	35.61	0.05%	2,284,848
Mar 11, 2025	37.39	37.66	36.05	36.65	35.59	-0.79%	1,935,610
Mar 10, 2025	36.56	37.05	36.09	36.94	35.87	-1.52%	1,536,305
Mar 7, 2025	37.13	37.76	37.03	37.51	36.42	1.11%	1,423,439
Mar 6, 2025	37.33	37.77	36.94	37.10	36.03	-1.20%	2,054,211
Mar 5, 2025	36.98	37.83	36.60	37.55	36.46	2.54%	1,823,411
Mar 4, 2025	36.28	36.99	36.05	36.62	35.56	0.83%	1,321,299
Mar 3, 2025	36.23	37.22	35.86	36.32	35.27	1.20%	1,580,549