Get the Stockscreener App
32.03
3.23%
-1.07
After Hours:
32.03
H World Group Limited Adr Stock (HTHT) Price History
The historical daily chart and data for H World Group Limited Adr stock (HTHT), adjusted for splits and dividends, show that the latest closing stock price as of November 27, 2024, is $32.03.
- H World Group Limited Adr all-time high stock price is $64.53, occurred on February 16, 2021.
- The lowest H World Group Limited Adr stock price recorded was $3.8375 on March 11, 2015. Since then, H World Group Limited Adr's stock price has risen over 734.66% to $32.03 now.
- The 52-week high stock price for HTHT is $42.98, representing a 34.19% increase from the current share price, occurred on October 07, 2024.
- The 52-week low stock price for HTHT is $27.03, indicating a -15.61% decrease from the current share price, occurred on August 02, 2024.
- The closing price of H World Group Limited Adr (HTHT) stock in the beginning of 2023 was $37.38. The stock closed the year at $42.42, a gain of over 13.48% for the year.
The table below shows more information about HTHT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 27, 2024 | $33.24 | $31.72 | $1.52 | 5,218,801.0 | -3.23% |
| Nov 26, 2024 | $34.28 | $32.95 | $1.33 | 3,947,977.0 | -5.89% |
| Nov 25, 2024 | $35.28 | $34.68 | $0.60 | 3,026,453.0 | -1.76% |
| Nov 22, 2024 | $36.07 | $34.87 | $1.20 | 2,032,488.0 | -0.33% |
| Nov 21, 2024 | $35.92 | $35.26 | $0.66 | 709,447.0 | -0.22% |
| Nov 20, 2024 | $36.74 | $35.87 | $0.87 | 1,309,311.0 | -0.50% |
| Nov 19, 2024 | $36.43 | $35.83 | $0.60 | 1,305,457.0 | +0.14% |
| Nov 18, 2024 | $36.38 | $35.90 | $0.48 | 1,101,619.0 | +0.89% |
| Nov 15, 2024 | $36.02 | $35.48 | $0.545 | 1,187,659.0 | +1.27% |
| Nov 14, 2024 | $35.83 | $35.20 | $0.625 | 1,056,458.0 | -1.78% |
| Nov 13, 2024 | $36.04 | $35.28 | $0.76 | 1,180,892.0 | +0.19% |
| Nov 12, 2024 | $36.20 | $35.61 | $0.595 | 1,832,114.0 | -2.23% |
| Nov 11, 2024 | $36.85 | $36.11 | $0.74 | 1,229,118.0 | -0.68% |
| Nov 08, 2024 | $38.20 | $36.78 | $1.42 | 1,588,370.0 | -2.14% |
| Nov 07, 2024 | $38.88 | $37.54 | $1.34 | 1,683,931.0 | +3.19% |
| Nov 06, 2024 | $36.82 | $35.58 | $1.24 | 1,813,727.0 | -1.61% |
| Nov 05, 2024 | $37.85 | $36.67 | $1.18 | 926,512.0 | +1.22% |
| Nov 04, 2024 | $38.33 | $36.76 | $1.57 | 1,951,211.0 | -2.21% |
| Nov 01, 2024 | $37.64 | $36.83 | $0.81 | 1,522,184.0 | +2.53% |
| Oct 31, 2024 | $37.38 | $36.28 | $1.10 | 1,324,631.0 | -2.19% |
| Oct 30, 2024 | $37.89 | $37.09 | $0.80 | 644,433.0 | -3.22% |
| Oct 29, 2024 | $39.35 | $38.53 | $0.82 | 860,353.0 | -0.87% |
H World Group Limited Adr Stock (HTHT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of H World Group Limited Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HTHT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of H World Group Limited Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
H World Group Limited Adr Stock (HTHT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $38.88 | $31.72 | $7.16 | 39,842,530.0 | -12.70% |
| Oct, 2024 | $42.98 | $36.28 | $6.70 | 41,690,691.0 | -1.37% |
| Sep, 2024 | $40.03 | $28.27 | $11.76 | 38,869,246.0 | +22.21% |
| Aug, 2024 | $31.20 | $27.03 | $4.17 | 33,240,142.0 | +1.47% |
| Jul, 2024 | $34.00 | $29.43 | $4.57 | 41,634,553.0 | -9.96% |
| Jun, 2024 | $37.86 | $33.12 | $4.74 | 25,246,058.0 | -10.50% |
| May, 2024 | $42.21 | $35.75 | $6.46 | 37,749,855.0 | +1.42% |
| Apr, 2024 | $41.22 | $36.59 | $4.63 | 26,926,152.0 | -5.14% |
| Mar, 2024 | $40.21 | $33.31 | $6.90 | 35,624,263.0 | +5.85% |
| Feb, 2024 | $39.56 | $31.00 | $8.56 | 45,048,399.0 | +15.08% |
| Jan, 2024 | $34.51 | $30.20 | $4.31 | 37,008,318.0 | -4.99% |
H World Group Limited Adr Stock (HTHT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $36.30 | $32.45 | $3.85 | 33,310,294.0 | -8.58% |
| Nov, 2023 | $38.09 | $33.90 | $4.19 | 26,107,965.0 | -2.87% |
| Oct, 2023 | $39.42 | $33.74 | $5.68 | 23,178,946.0 | -4.49% |
| Sep, 2023 | $42.21 | $37.67 | $4.54 | 18,665,130.0 | -2.11% |
| Aug, 2023 | $48.84 | $39.77 | $9.07 | 32,967,661.0 | -16.15% |
| Jul, 2023 | $48.25 | $37.62 | $10.63 | 23,166,486.0 | +23.88% |
| Jun, 2023 | $45.37 | $36.23 | $9.14 | 31,681,256.0 | +5.90% |
| May, 2023 | $46.85 | $35.55 | $11.30 | 34,830,363.0 | -21.92% |
| Apr, 2023 | $50.89 | $44.06 | $6.83 | 22,294,704.0 | -4.25% |
| Mar, 2023 | $52.53 | $46.37 | $6.16 | 33,731,423.0 | +3.40% |
| Feb, 2023 | $53.52 | $44.35 | $9.17 | 26,456,012.0 | -0.23% |
| Jan, 2023 | $50.99 | $41.89 | $9.10 | 44,345,197.0 | +11.93% |
H World Group Limited Adr Stock (HTHT) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $44.33 | $36.77 | $7.56 | 28,272,332.0 | +10.82% |
| Nov, 2022 | $39.07 | $29.24 | $9.83 | 41,765,246.0 | +41.36% |
| Oct, 2022 | $38.00 | $24.38 | $13.62 | 27,399,361.0 | -19.26% |
| Sep, 2022 | $37.35 | $32.57 | $4.78 | 25,118,305.0 | -10.87% |
| Aug, 2022 | $41.54 | $35.60 | $5.94 | 21,680,364.0 | -1.88% |
| Jul, 2022 | $41.07 | $35.71 | $5.36 | 31,270,211.0 | +0.66% |
| Jun, 2022 | $39.67 | $28.87 | $10.80 | 38,121,783.0 | +17.23% |
| May, 2022 | $33.43 | $24.82 | $8.61 | 34,983,166.0 | +7.47% |
| Apr, 2022 | $36.69 | $28.54 | $8.15 | 33,446,099.0 | -8.34% |
| Mar, 2022 | $44.37 | $21.98 | $22.39 | 71,559,570.0 | -20.24% |
| Feb, 2022 | $45.98 | $37.95 | $8.03 | 23,568,809.0 | +4.66% |
| Jan, 2022 | $39.79 | $33.21 | $6.58 | 34,509,845.0 | +5.84% |
0.43%
4.57%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):