H World Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	32.50	32.92	32.31	32.86	32.86	1.92%	1,778,983
Aug 12, 2025	32.29	32.50	31.97	32.24	32.24	0.47%	1,539,068
Aug 11, 2025	32.42	32.76	32.00	32.09	32.09	-1.05%	1,221,334
Aug 8, 2025	32.21	32.47	31.81	32.43	32.43	-0.83%	1,744,880
Aug 7, 2025	31.75	32.77	31.75	32.70	32.70	3.78%	2,509,238
Aug 6, 2025	30.81	31.96	30.72	31.51	31.51	3.38%	4,123,117
Aug 5, 2025	31.09	31.31	30.41	30.48	30.48	-1.87%	2,420,054
Aug 4, 2025	31.51	31.74	31.01	31.06	31.06	-0.54%	2,051,371
Aug 1, 2025	30.89	31.30	30.43	31.23	31.23	0.03%	2,171,252
Jul 31, 2025	31.24	31.48	30.84	31.22	31.22	-1.89%	1,932,304
Jul 30, 2025	32.06	32.34	31.74	31.82	31.82	-1.64%	1,106,966
Jul 29, 2025	32.62	32.80	32.26	32.35	32.35	-0.77%	1,356,790
Jul 28, 2025	33.03	33.49	32.51	32.60	32.60	-2.06%	1,371,088
Jul 25, 2025	33.95	33.95	32.61	33.29	33.29	-1.96%	2,162,540
Jul 24, 2025	33.88	34.31	33.76	33.95	33.95	0.56%	1,342,415
Jul 23, 2025	34.14	34.20	33.62	33.76	33.76	-	1,664,993
Jul 22, 2025	33.04	33.86	32.81	33.76	33.76	2.15%	2,013,642
Jul 21, 2025	33.06	33.36	32.96	33.05	33.05	0.24%	1,084,215
Jul 18, 2025	33.38	33.48	32.81	32.97	32.97	-0.69%	1,610,979
Jul 17, 2025	33.15	33.46	33.00	33.20	33.20	-0.33%	1,687,920
Jul 16, 2025	32.50	33.46	32.34	33.31	33.31	2.90%	2,387,531
Jul 15, 2025	32.57	32.73	32.16	32.37	32.37	-0.68%	2,121,576
Jul 14, 2025	32.91	33.25	32.46	32.59	32.59	-1.69%	1,250,429
Jul 11, 2025	33.95	34.26	32.96	33.15	33.15	-2.67%	2,105,366
Jul 10, 2025	33.49	34.57	33.41	34.06	34.06	1.46%	3,626,183
Jul 9, 2025	34.10	34.15	33.50	33.57	33.57	-1.18%	1,687,962
Jul 8, 2025	34.14	34.20	33.35	33.97	33.97	0.06%	1,763,248
Jul 7, 2025	33.23	34.18	33.05	33.95	33.95	2.17%	1,535,239
Jul 3, 2025	33.07	33.49	32.71	33.23	33.23	-0.24%	1,081,548
Jul 2, 2025	33.16	33.82	32.87	33.31	33.31	-0.36%	1,507,763
Jul 1, 2025	33.79	34.06	33.07	33.43	33.43	-1.44%	1,102,976
Jun 30, 2025	33.68	34.05	33.06	33.92	33.92	-0.91%	1,103,679
Jun 27, 2025	34.14	34.53	33.88	34.23	34.23	-0.15%	1,839,991
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