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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$45.03$47.20522,900——
2020-12-30$45.12$47.29591,400——
2020-12-29$44.01$46.131,090,100——
2020-12-28$43.85$45.96679,300——
2020-12-24$44.40$46.541,090,800——
2020-12-23$44.59$46.741,048,300——
2020-12-22$44.69$46.841,350,800——
2020-12-21$46.56$48.801,699,200——
2020-12-18$48.15$50.472,252,100——
2020-12-17$47.72$50.02997,400——
2020-12-16$47.73$50.031,083,900——
2020-12-15$46.94$49.20548,100——
2020-12-14$46.48$48.72980,300——
2020-12-11$46.49$48.731,139,800——
2020-12-10$47.02$49.281,057,000——
2020-12-09$46.56$48.803,786,300——
2020-12-08$46.88$49.142,081,300——
2020-12-07$50.33$52.75899,200——
2020-12-04$50.43$52.861,066,500——
2020-12-03$51.20$53.661,562,100——
2020-12-02$50.30$52.721,845,200——
2020-12-01$51.43$53.901,918,700——
2020-11-30$49.78$52.182,417,900——
2020-11-27$51.28$53.75791,000——
2020-11-25$51.38$53.851,157,300——
2020-11-24$52.45$54.972,009,900——
2020-11-23$51.39$53.862,802,000——
2020-11-20$52.46$54.986,243,000——
2020-11-19$53.56$56.143,730,700——
2020-11-18$51.35$53.824,867,600——
2020-11-17$49.89$52.291,847,300——
2020-11-16$47.37$49.651,280,300——
2020-11-13$46.60$48.842,106,000——
2020-11-12$45.51$47.703,209,700——
2020-11-11$47.59$49.882,792,500——
2020-11-10$45.94$48.152,427,200——
2020-11-09$44.97$47.133,101,900——
2020-11-06$41.34$43.33990,300——
2020-11-05$41.69$43.701,219,700——
2020-11-04$40.65$42.611,484,200——
2020-11-03$38.93$40.801,402,300——
2020-11-02$39.32$41.211,564,300——
2020-10-30$39.63$41.541,287,200——
2020-10-29$40.82$42.781,020,800——
2020-10-28$40.07$42.001,429,700——
2020-10-27$41.47$43.471,016,100——
2020-10-26$42.47$44.51743,300——
2020-10-23$43.57$45.67828,100——
2020-10-22$43.49$45.58852,400——
2020-10-21$42.84$44.901,581,600——
2020-10-20$42.27$44.301,301,200——
2020-10-19$41.63$43.63965,000——
2020-10-16$41.62$43.62952,000——
2020-10-15$41.31$43.301,803,200——
2020-10-14$41.93$43.951,131,100——
2020-10-13$42.85$44.911,216,800——
2020-10-12$43.42$45.511,437,900——
2020-10-09$44.59$46.741,145,000——
2020-10-08$44.51$46.651,246,500——
2020-10-07$44.46$46.601,561,200——
2020-10-06$44.59$46.741,368,300——
2020-10-05$45.67$47.871,628,200——
2020-10-02$44.01$46.13533,600——
2020-10-01$43.73$45.83870,100——
2020-09-30$43.24$45.322,159,700——
2020-09-29$43.52$45.611,257,200——
2020-09-28$44.26$46.392,222,500——
2020-09-25$42.69$44.742,102,500——
2020-09-24$42.45$44.492,602,200——
2020-09-23$43.98$46.103,726,200——
2020-09-22$41.77$43.785,708,500——
2020-09-21$40.48$42.435,433,200——
2020-09-18$42.02$44.041,922,500——
2020-09-17$41.86$43.871,958,000——
2020-09-16$42.75$44.815,057,100——
2020-09-15$39.16$41.044,522,500——
2020-09-14$40.53$42.483,026,900——
2020-09-11$40.78$42.743,173,000——
2020-09-10$41.75$43.765,337,700——
2020-09-09$44.55$46.691,608,600——
2020-09-08$43.41$45.502,091,400——
2020-09-04$45.00$47.171,504,800——
2020-09-03$44.39$46.532,133,900——
2020-09-02$46.16$48.381,565,600——
2020-09-01$45.36$47.541,800,800——
2020-08-31$44.73$46.882,380,500——
2020-08-28$45.28$47.461,912,600——
2020-08-27$43.58$45.682,486,800——
2020-08-26$43.04$45.112,218,500——
2020-08-25$42.17$44.201,398,800——
2020-08-24$41.62$43.621,951,600——
2020-08-21$40.49$42.441,281,700——
2020-08-20$39.61$41.52832,200——
2020-08-19$38.96$40.83691,900——
2020-08-18$39.35$41.241,313,900——
2020-08-17$39.36$41.251,315,800——
2020-08-14$38.87$40.741,939,800——
2020-08-13$39.70$41.612,743,900——
2020-08-12$38.90$40.772,918,600——
2020-08-11$38.27$40.113,549,100——
2020-08-10$36.67$38.431,635,800——
2020-08-07$35.28$36.98395,600——
2020-08-06$35.98$37.71995,200——
2020-08-05$36.14$37.88382,600——
2020-08-04$35.73$37.451,013,100——
2020-08-03$34.93$36.61748,600——
2020-07-31$34.33$35.98521,800——
2020-07-30$34.46$36.12856,400——
2020-07-29$34.41$36.07767,500——
2020-07-28$34.09$35.73987,300——
2020-07-27$33.71$35.331,109,300——
2020-07-24$33.56$35.171,181,900——
2020-07-23$32.99$34.583,922,700——
2020-07-22$34.04$35.681,960,900——
2020-07-21$35.39$37.09919,900——
2020-07-20$35.43$37.13970,600——
2020-07-17$35.71$37.431,395,000——
2020-07-16$35.76$37.482,621,200——
2020-07-15$35.48$37.193,358,800——
2020-07-14$34.42$36.085,188,200——
2020-07-13$33.63$35.258,774,100——
2020-07-10$36.55$38.312,573,700——
2020-07-09$37.38$39.182,478,200——
2020-07-08$37.90$39.722,393,100——
2020-07-07$35.80$37.522,305,000——
2020-07-06$36.55$38.313,342,800——
2020-07-02$34.24$35.893,351,300——
2020-07-01$32.82$34.402,871,900——
2020-06-30$35.05$36.74986,400——
2020-06-29$35.45$37.161,195,500——
2020-06-26$35.79$37.51876,200——
2020-06-25$36.43$38.18943,300——
2020-06-24$36.65$38.411,513,500——
2020-06-23$37.47$39.271,802,900——
2020-06-22$36.60$38.361,298,900——
2020-06-19$37.40$39.205,838,700——
2020-06-18$36.14$37.882,506,600——
2020-06-17$34.13$35.775,211,200——
2020-06-16$34.83$36.511,518,600——
2020-06-15$36.02$37.751,200,300——
2020-06-12$35.78$37.501,395,200——
2020-06-11$35.94$37.671,923,400——
2020-06-10$37.23$39.021,353,600——
2020-06-09$37.65$39.462,029,900——
2020-06-08$38.05$39.881,991,500——
2020-06-05$38.33$40.172,694,400——
2020-06-04$38.60$40.462,423,900——
2020-06-03$39.07$40.954,521,600——
2020-06-02$37.78$39.603,661,000——
2020-06-01$35.17$36.862,729,900——
2020-05-29$33.82$35.452,192,000——
2020-05-28$33.08$34.672,997,600——
2020-05-27$31.98$33.522,089,300——
2020-05-26$32.01$33.553,961,100——
2020-05-22$30.26$31.723,087,900——
2020-05-21$32.49$34.052,718,600——
2020-05-20$34.28$35.931,340,000——
2020-05-19$34.43$36.091,856,200——
2020-05-18$33.59$35.213,110,300——
2020-05-15$32.14$33.691,188,400——
2020-05-14$32.86$34.441,453,900——
2020-05-13$32.08$33.621,661,500——
2020-05-12$32.52$34.081,470,500——
2020-05-11$33.29$34.891,853,300——
2020-05-08$33.21$34.813,918,200——
2020-05-07$32.09$33.635,757,300——
2020-05-06$33.84$35.471,393,700——
2020-05-05$33.80$35.432,269,000——
2020-05-04$32.09$33.632,233,600——
2020-05-01$32.97$34.562,075,700——
2020-04-30$36.01$37.743,678,900——
2020-04-29$35.66$37.382,420,500——
2020-04-28$31.98$33.523,401,100——
2020-04-27$30.56$32.032,163,800——
2020-04-24$28.91$30.302,068,800——
2020-04-23$30.66$32.142,144,200——
2020-04-22$31.20$32.701,714,100——
2020-04-21$29.61$31.031,573,600——
2020-04-20$30.53$32.001,631,900——
2020-04-17$31.02$32.512,976,800——
2020-04-16$28.87$30.261,144,100——
2020-04-15$28.68$30.061,218,100——
2020-04-14$28.55$29.921,810,400——
2020-04-13$28.47$29.84962,000——
2020-04-09$28.52$29.891,403,100——
2020-04-08$28.45$29.822,294,400——
2020-04-07$28.93$30.322,324,300——
2020-04-06$29.28$30.691,837,700——
2020-04-03$28.57$29.941,987,700——
2020-04-02$29.17$30.571,849,200——
2020-04-01$28.13$29.481,215,100——
2020-03-31$28.73$30.113,855,100——
2020-03-30$27.00$28.303,248,900——
2020-03-27$27.77$29.112,421,600——
2020-03-26$29.89$31.333,004,900——
2020-03-25$29.77$31.201,997,700——
2020-03-24$28.95$30.341,716,300——
2020-03-23$27.74$29.071,905,100——
2020-03-20$28.80$30.193,654,800——
2020-03-19$27.45$28.774,293,100——
2020-03-18$26.61$27.896,067,800——
2020-03-17$27.90$29.244,630,100——
2020-03-16$27.44$28.764,705,600——
2020-03-13$30.08$31.537,202,500——
2020-03-12$28.08$29.434,488,700——
2020-03-11$30.36$31.823,407,700——
2020-03-10$31.99$33.533,013,000——
2020-03-09$32.23$33.781,941,100——
2020-03-06$34.25$35.901,698,300——
2020-03-05$34.90$36.581,388,000——
2020-03-04$35.02$36.701,169,400——
2020-03-03$33.99$35.632,418,000——
2020-03-02$34.57$36.232,052,900——
2020-02-28$33.75$35.372,230,200——
2020-02-27$33.07$34.662,562,900——
2020-02-26$33.86$35.491,860,300——
2020-02-25$33.11$34.702,103,200——
2020-02-24$34.65$36.321,516,200——
2020-02-21$35.84$37.56776,100——
2020-02-20$37.03$38.811,475,800——
2020-02-19$37.00$38.781,336,600——
2020-02-18$35.50$37.211,859,400——
2020-02-14$36.91$38.69825,200——
2020-02-13$37.00$38.781,574,100——
2020-02-12$37.60$39.412,557,500——
2020-02-11$35.21$36.902,093,300——
2020-02-10$33.64$35.261,026,200——
2020-02-07$33.04$34.634,036,300——
2020-02-06$34.03$35.672,495,400——
2020-02-05$33.34$34.941,944,100——
2020-02-04$35.58$37.291,970,200——
2020-02-03$34.02$35.662,420,900——
2020-01-31$34.50$36.162,539,900——
2020-01-30$34.15$35.791,728,500——
2020-01-29$34.23$35.882,606,800——
2020-01-28$34.89$36.575,511,400——
2020-01-27$33.00$34.594,373,300——
2020-01-24$32.31$33.862,298,200——
2020-01-23$33.13$34.723,188,500——
2020-01-22$33.90$35.532,580,200——
2020-01-21$35.14$36.836,575,300——
2020-01-17$39.29$41.18815,600——
2020-01-16$38.70$40.561,583,900——
2020-01-15$38.04$39.87862,800——
2020-01-14$38.20$40.042,793,000——
2020-01-13$38.99$40.871,153,400——
2020-01-10$39.65$41.56689,800——
2020-01-09$39.86$41.78830,000——
2020-01-08$40.19$41.77964,500——
2020-01-07$40.40$41.99869,400——
2020-01-06$40.42$42.01912,500——
2020-01-03$40.77$42.37837,100——
2020-01-02$41.50$43.13646,300——