NASDAQ:HTHT | Historical Stock Price | H World Group Ltd

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2010-03-26 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.61$5.03$9.67$18.60$35.76$68.782010-03-262026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$40.07$41.64830,300——
2019-12-30$41.09$42.70604,700——
2019-12-27$41.51$43.14545,400——
2019-12-26$41.44$43.07829,400——
2019-12-24$40.83$42.43542,900——
2019-12-23$40.81$42.411,090,900——
2019-12-20$39.92$41.493,152,200——
2019-12-19$39.05$40.58925,300——
2019-12-18$37.98$39.471,733,600——
2019-12-17$37.57$39.043,046,000——
2019-12-16$36.44$37.871,501,100——
2019-12-13$36.87$38.323,238,400——
2019-12-12$34.82$36.19833,100——
2019-12-11$33.98$35.31385,600——
2019-12-10$34.40$35.751,457,900——
2019-12-09$33.89$35.22838,200——
2019-12-06$34.44$35.791,449,800——
2019-12-05$34.50$35.852,336,100——
2019-12-04$32.92$34.211,154,100——
2019-12-03$33.03$34.33877,400——
2019-12-02$33.83$35.161,665,400——
2019-11-29$34.21$35.55575,000——
2019-11-27$35.02$36.391,902,300——
2019-11-26$35.00$36.371,717,300——
2019-11-25$34.84$36.211,905,400——
2019-11-22$35.06$36.441,113,100——
2019-11-21$34.62$35.98648,000——
2019-11-20$34.95$36.32873,500——
2019-11-19$36.40$37.83617,300——
2019-11-18$36.25$37.671,249,600——
2019-11-15$37.27$38.731,651,200——
2019-11-14$36.80$38.24924,900——
2019-11-13$36.67$38.111,488,500——
2019-11-12$37.00$38.451,220,600——
2019-11-11$37.43$38.901,694,400——
2019-11-08$37.08$38.54585,800——
2019-11-07$37.27$38.731,269,000——
2019-11-06$37.00$38.451,446,000——
2019-11-05$36.50$37.931,495,500——
2019-11-04$38.50$40.01980,700——
2019-11-01$38.00$39.49601,700——
2019-10-31$37.86$39.35688,200——
2019-10-30$37.54$39.011,888,000——
2019-10-29$37.04$38.491,011,800——
2019-10-28$37.42$38.89563,800——
2019-10-25$37.09$38.55578,300——
2019-10-24$37.17$38.631,137,600——
2019-10-23$35.51$36.901,034,100——
2019-10-22$35.90$37.31550,000——
2019-10-21$36.34$37.77518,400——
2019-10-18$35.51$36.901,129,600——
2019-10-17$35.94$37.351,401,600——
2019-10-16$34.24$35.581,096,100——
2019-10-15$34.07$35.411,058,800——
2019-10-14$34.25$35.591,135,300——
2019-10-11$35.34$36.731,481,000——
2019-10-10$33.84$35.17549,900——
2019-10-09$32.76$34.05601,100——
2019-10-08$32.07$33.33411,900——
2019-10-07$32.97$34.26212,600——
2019-10-04$33.31$34.62499,800——
2019-10-03$33.45$34.76690,200——
2019-10-02$32.75$34.04480,000——
2019-10-01$32.58$33.861,465,300——
2019-09-30$33.02$34.322,145,400——
2019-09-27$32.70$33.981,636,400——
2019-09-26$33.60$34.92787,000——
2019-09-25$34.53$35.89714,500——
2019-09-24$33.51$34.83912,400——
2019-09-23$34.27$35.62795,000——
2019-09-20$34.66$36.02716,800——
2019-09-19$35.48$36.87541,600——
2019-09-18$35.71$37.11617,100——
2019-09-17$35.96$37.37652,500——
2019-09-16$36.14$37.561,926,900——
2019-09-13$36.74$38.181,141,200——
2019-09-12$37.58$39.052,253,300——
2019-09-11$38.52$40.03969,200——
2019-09-10$37.37$38.841,405,100——
2019-09-09$36.62$38.061,173,100——
2019-09-06$35.09$36.47876,800——
2019-09-05$34.77$36.13933,300——
2019-09-04$33.19$34.49599,300——
2019-09-03$32.03$33.29798,600——
2019-08-30$33.03$34.33398,800——
2019-08-29$33.52$34.84822,000——
2019-08-28$33.07$34.37651,000——
2019-08-27$32.51$33.79797,300——
2019-08-26$31.79$33.04487,100——
2019-08-23$31.64$32.881,114,400——
2019-08-22$32.40$33.674,814,800——
2019-08-21$31.68$32.923,905,700——
2019-08-20$33.00$34.301,501,500——
2019-08-19$33.84$35.172,436,200——
2019-08-16$33.61$34.93982,600——
2019-08-15$31.56$32.80752,800——
2019-08-14$30.52$31.72664,600——
2019-08-13$31.97$33.22787,300——
2019-08-12$31.02$32.24732,700——
2019-08-09$31.53$32.77576,700——
2019-08-08$31.38$32.611,187,800——
2019-08-07$30.15$31.33744,900——
2019-08-06$30.57$31.771,178,300——
2019-08-05$29.96$31.142,254,500——
2019-08-02$30.93$32.141,224,400——
2019-08-01$31.50$32.74863,600——
2019-07-31$32.76$34.05742,800——
2019-07-30$33.68$35.00864,600——
2019-07-29$34.01$35.34453,600——
2019-07-26$33.82$35.15650,000——
2019-07-25$34.06$35.40718,800——
2019-07-24$34.14$35.48657,400——
2019-07-23$33.40$34.71811,600——
2019-07-22$32.74$34.021,100,300——
2019-07-19$32.42$33.69835,800——
2019-07-18$31.47$32.711,893,800——
2019-07-17$31.90$33.152,654,400——
2019-07-16$34.83$36.20729,800——
2019-07-15$34.64$36.00543,900——
2019-07-12$34.67$36.03593,400——
2019-07-11$34.79$36.16689,400——
2019-07-10$34.70$36.06524,300——
2019-07-09$34.98$36.351,324,900——
2019-07-08$33.79$35.121,412,500——
2019-07-05$35.66$37.06975,500——
2019-07-03$36.03$37.44684,200——
2019-07-02$36.47$37.90838,200——
2019-07-01$37.35$38.821,392,000——
2019-06-28$36.25$37.67727,700——
2019-06-27$36.09$37.51678,100——
2019-06-26$35.57$36.97993,600——
2019-06-25$34.12$35.462,463,000——
2019-06-24$34.13$35.47872,500——
2019-06-21$35.19$36.572,377,500——
2019-06-20$35.18$36.562,979,300——
2019-06-19$33.01$34.312,939,900——
2019-06-18$32.60$33.882,824,300——
2019-06-17$31.90$33.15952,400——
2019-06-14$31.40$32.63966,100——
2019-06-13$31.61$32.851,145,800——
2019-06-12$31.54$32.78659,800——
2019-06-11$32.51$33.791,161,000——
2019-06-10$32.33$33.601,745,300——
2019-06-07$31.26$32.49967,800——
2019-06-06$30.25$31.44904,600——
2019-06-05$30.33$31.521,299,700——
2019-06-04$30.78$31.991,879,700——
2019-06-03$30.40$31.592,148,600——
2019-05-31$30.60$31.801,909,400——
2019-05-30$31.58$32.821,427,400——
2019-05-29$31.44$32.672,284,500——
2019-05-28$31.51$32.752,770,800——
2019-05-24$30.87$32.084,437,400——
2019-05-23$31.88$33.135,308,900——
2019-05-22$34.40$35.752,239,000——
2019-05-21$34.88$36.253,114,500——
2019-05-20$33.37$34.682,070,900——
2019-05-17$34.52$35.871,702,600——
2019-05-16$35.66$37.061,576,500——
2019-05-15$36.77$38.212,018,500——
2019-05-14$35.98$37.391,608,200——
2019-05-13$35.49$36.882,557,100——
2019-05-10$37.36$38.831,295,000——
2019-05-09$37.64$39.121,560,200——
2019-05-08$38.20$39.702,065,700——
2019-05-07$37.73$39.212,109,800——
2019-05-06$40.09$41.661,624,200——
2019-05-03$42.86$44.541,383,800——
2019-05-02$42.25$43.91605,000——
2019-05-01$41.98$43.63434,100——
2019-04-30$42.40$44.061,100,900——
2019-04-29$43.00$44.691,104,900——
2019-04-26$43.95$45.67823,900——
2019-04-25$43.82$45.541,075,300——
2019-04-24$44.28$46.021,528,200——
2019-04-23$44.94$46.701,041,000——
2019-04-22$43.32$45.021,108,700——
2019-04-18$42.43$44.101,594,500——
2019-04-17$41.80$43.442,002,500——
2019-04-16$43.07$44.761,220,200——
2019-04-15$43.00$44.69845,700——
2019-04-12$43.90$45.621,254,200——
2019-04-11$42.96$44.651,095,700——
2019-04-10$43.84$45.56664,900——
2019-04-09$43.42$45.121,386,700——
2019-04-08$44.16$45.891,026,600——
2019-04-05$44.18$45.912,140,800——
2019-04-04$42.45$44.122,616,600——
2019-04-03$43.17$44.861,998,600——
2019-04-02$43.67$45.382,291,100——
2019-04-01$44.87$46.632,899,800——
2019-03-29$42.14$43.792,615,200——
2019-03-28$40.22$41.801,135,800——
2019-03-27$40.11$41.681,079,700——
2019-03-26$40.25$41.831,138,800——
2019-03-25$39.26$40.80692,300——
2019-03-22$39.00$40.531,035,500——
2019-03-21$39.73$41.29834,200——
2019-03-20$40.25$41.83820,500——
2019-03-19$40.75$42.352,099,400——
2019-03-18$39.38$40.931,895,500——
2019-03-15$39.04$40.577,829,700——
2019-03-14$36.12$37.543,680,000——
2019-03-13$35.38$36.772,207,400——
2019-03-12$34.19$35.532,113,500——
2019-03-11$33.73$35.051,081,800——
2019-03-08$32.64$33.92913,500——
2019-03-07$32.43$33.701,969,700——
2019-03-06$34.02$35.361,451,100——
2019-03-05$34.86$36.231,569,100——
2019-03-04$34.60$35.961,028,200——
2019-03-01$35.30$36.691,154,200——
2019-02-28$35.07$36.45759,000——
2019-02-27$34.94$36.311,050,300——
2019-02-26$34.83$36.20581,200——
2019-02-25$35.29$36.68965,600——
2019-02-22$35.36$36.75601,000——
2019-02-21$34.34$35.691,289,400——
2019-02-20$35.38$36.771,176,000——
2019-02-19$33.48$34.791,133,200——
2019-02-15$32.94$34.23753,700——
2019-02-14$32.94$34.23631,500——
2019-02-13$33.93$35.261,210,500——
2019-02-12$34.27$35.62721,000——
2019-02-11$33.40$34.71626,300——
2019-02-08$32.82$34.11615,400——
2019-02-07$32.63$33.911,530,400——
2019-02-06$34.08$35.42768,300——
2019-02-05$34.47$35.82878,100——
2019-02-04$33.78$35.11612,800——
2019-02-01$33.63$34.951,441,700——
2019-01-31$31.75$33.001,857,400——
2019-01-30$30.33$31.521,998,400——
2019-01-29$31.45$32.68646,600——
2019-01-28$32.07$33.33696,600——
2019-01-25$31.65$32.89691,400——
2019-01-24$30.97$32.191,059,200——
2019-01-23$30.56$31.762,815,400——
2019-01-22$31.16$32.382,979,700——
2019-01-18$34.93$36.301,732,100——
2019-01-17$33.01$34.31782,800——
2019-01-16$32.67$33.951,151,900——
2019-01-15$32.51$33.791,419,500——
2019-01-14$30.80$32.011,229,400——
2019-01-11$31.83$33.08806,600——
2019-01-10$31.50$32.74773,500——
2019-01-09$31.49$32.732,051,600——
2019-01-08$29.38$30.532,027,000——
2019-01-07$30.61$31.81781,800——
2019-01-04$29.43$30.59989,800——
2019-01-03$27.39$28.46908,600——
2019-01-02$28.73$29.86812,200——