5 DAY PERFORMANCE
+19.46%
1 MONTH PERFORMANCE
+16.37%
3 MONTH PERFORMANCE
+3.97%
6 MONTH PERFORMANCE
+7.11%
YEAR-TO-DATE PERFORMANCE
+10.78%
1 YEAR PERFORMANCE
+56.09%
H World Group Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $42.02 | $42.41 (0.93%) | $42.61 | $41.85 | 2.61 M | $13.03 B |
| 06/18/2026 | $43.45 | $42.51 (-2.16%) | $43.48 | $42.12 | 2.78 M | $13.06 B |
| 06/17/2026 | $42.86 | $43.63 (1.8%) | $44.00 | $42.58 | 1.65 M | $13.41 B |
| 06/16/2026 | $44.65 | $43.35 (-2.91%) | $44.75 | $42.68 | 3.09 M | $13.32 B |
| 06/15/2026 | $45.02 | $44.86 (-0.36%) | $45.50 | $44.47 | 2.86 M | $13.78 B |
| 06/12/2026 | $45.25 | $44.66 (-1.3%) | $45.47 | $44.61 | 1.42 M | $13.72 B |
| 06/11/2026 | $44.65 | $44.92 (0.6%) | $45.21 | $44.35 | 1.67 M | $13.80 B |
| 06/10/2026 | $43.73 | $44.54 (1.85%) | $44.99 | $43.32 | 1.64 M | $13.69 B |
| 06/09/2026 | $44.48 | $43.71 (-1.73%) | $44.48 | $43.33 | 2.35 M | $13.43 B |
| 06/08/2026 | $44.62 | $44.15 (-1.05%) | $44.79 | $43.99 | 1.88 M | $13.57 B |
| 06/05/2026 | $44.76 | $45.00 (0.54%) | $45.23 | $44.37 | 1.51 M | $13.83 B |
| 06/04/2026 | $45.35 | $44.76 (-1.3%) | $45.56 | $44.71 | 1.59 M | $13.75 B |
| 06/03/2026 | $44.33 | $44.84 (1.15%) | $45.35 | $44.20 | 1.49 M | $13.78 B |
| 06/02/2026 | $45.10 | $44.33 (-1.71%) | $45.30 | $43.91 | 1.53 M | $13.62 B |
| 06/01/2026 | $44.65 | $44.37 (-0.63%) | $44.87 | $44.25 | 12.55 M | $13.63 B |
| 05/29/2026 | $44.79 | $44.89 (0.22%) | $45.18 | $44.45 | 3.39 M | $13.79 B |
| 05/28/2026 | $44.50 | $44.70 (0.45%) | $45.39 | $44.17 | 2.25 M | $13.73 B |
| 05/27/2026 | $43.08 | $44.94 (4.32%) | $44.98 | $42.40 | 3.18 M | $13.81 B |
| 05/26/2026 | $45.44 | $43.13 (-5.08%) | $45.44 | $43.02 | 2.01 M | $13.25 B |
| 05/22/2026 | $44.95 | $44.79 (-0.36%) | $45.68 | $44.51 | 2.67 M | $13.76 B |
| 05/21/2026 | $45.96 | $46.35 (0.85%) | $46.67 | $45.06 | 1.80 M | $14.24 B |
| 05/20/2026 | $45.97 | $46.59 (1.35%) | $46.62 | $45.78 | 1.19 M | $14.32 B |
| 05/19/2026 | $45.90 | $45.97 (0.15%) | $46.80 | $45.54 | 2.15 M | $14.13 B |
| 05/18/2026 | $46.57 | $45.51 (-2.28%) | $46.57 | $44.79 | 1.54 M | $13.98 B |
| 05/15/2026 | $44.59 | $46.05 (3.27%) | $46.66 | $44.42 | 2.60 M | $14.15 B |
| 05/14/2026 | $45.96 | $45.42 (-1.17%) | $46.06 | $45.26 | 1.82 M | $13.96 B |
| 05/13/2026 | $47.99 | $46.93 (-2.21%) | $48.66 | $46.69 | 2.51 M | $14.42 B |
| 05/12/2026 | $47.61 | $48.54 (1.95%) | $48.94 | $46.90 | 2.09 M | $14.91 B |
| 05/11/2026 | $46.62 | $47.43 (1.74%) | $47.57 | $46.62 | 2.73 M | $14.57 B |
| 05/08/2026 | $48.09 | $47.08 (-2.1%) | $48.50 | $47.05 | 1.89 M | $14.47 B |
| 05/07/2026 | $48.50 | $47.80 (-1.44%) | $48.64 | $47.54 | 2.08 M | $14.69 B |
| 05/06/2026 | $49.31 | $48.81 (-1.01%) | $49.84 | $48.67 | 1.84 M | $15.00 B |
| 05/05/2026 | $48.26 | $48.87 (1.26%) | $49.06 | $47.93 | 1.47 M | $15.02 B |
| 05/04/2026 | $49.01 | $47.93 (-2.2%) | $49.65 | $47.90 | 968.70 K | $14.73 B |
| 05/01/2026 | $51.29 | $50.92 (-0.72%) | $51.78 | $50.82 | 627.96 K | $15.65 B |
| 04/30/2026 | $51.50 | $51.64 (0.27%) | $51.95 | $49.63 | 1.59 M | $15.87 B |
| 04/29/2026 | $51.62 | $51.86 (0.46%) | $52.33 | $51.42 | 1.87 M | $15.93 B |
| 04/28/2026 | $49.84 | $50.92 (2.17%) | $50.94 | $49.11 | 1.50 M | $15.65 B |
| 04/27/2026 | $51.17 | $49.86 (-2.56%) | $51.84 | $49.40 | 2.45 M | $15.32 B |
| 04/24/2026 | $52.18 | $51.77 (-0.79%) | $52.74 | $51.28 | 1.38 M | $15.91 B |
| 04/23/2026 | $51.96 | $52.09 (0.25%) | $52.32 | $50.70 | 1.72 M | $16.01 B |
| 04/22/2026 | $54.55 | $52.06 (-4.56%) | $54.57 | $50.54 | 3.43 M | $16.00 B |
| 04/21/2026 | $56.05 | $54.20 (-3.3%) | $56.07 | $53.95 | 1.39 M | $16.65 B |
| 04/20/2026 | $55.29 | $56.05 (1.37%) | $56.26 | $55.03 | 862.02 K | $17.22 B |
| 04/17/2026 | $55.28 | $55.67 (0.71%) | $56.46 | $54.81 | 1.37 M | $17.11 B |
| 04/16/2026 | $53.89 | $54.83 (1.74%) | $54.95 | $53.55 | 2.18 M | $16.85 B |
| 04/15/2026 | $52.38 | $53.72 (2.56%) | $54.12 | $51.73 | 2.63 M | $16.51 B |
| 04/14/2026 | $52.61 | $52.43 (-0.34%) | $53.43 | $52.17 | 4.64 M | $16.11 B |
| 04/13/2026 | $52.00 | $52.78 (1.5%) | $52.84 | $51.44 | 4.76 M | $16.22 B |
| 04/10/2026 | $53.61 | $52.48 (-2.11%) | $54.34 | $52.36 | 1.45 M | $16.13 B |
| 04/09/2026 | $53.76 | $53.70 (-0.11%) | $54.09 | $53.10 | 1.41 M | $16.50 B |
| 04/08/2026 | $53.68 | $53.74 (0.11%) | $55.00 | $53.40 | 1.93 M | $16.51 B |
| 04/07/2026 | $51.86 | $51.73 (-0.25%) | $52.43 | $50.71 | 1.33 M | $15.90 B |
| 04/06/2026 | $51.75 | $51.86 (0.21%) | $52.47 | $51.27 | 775.10 K | $15.93 B |
| 04/02/2026 | $51.47 | $52.21 (1.44%) | $53.26 | $51.29 | 1.14 M | $16.04 B |
| 04/01/2026 | $50.55 | $51.60 (2.08%) | $51.69 | $50.25 | 1.22 M | $15.86 B |
| 03/31/2026 | $49.18 | $50.29 (2.26%) | $50.46 | $49.13 | 2.68 M | $15.45 B |
| 03/30/2026 | $48.45 | $48.87 (0.87%) | $49.33 | $48.11 | 1.82 M | $15.02 B |
| 03/27/2026 | $50.24 | $49.10 (-2.27%) | $50.24 | $48.95 | 1.33 M | $15.09 B |
| 03/26/2026 | $48.63 | $50.36 (3.56%) | $50.37 | $48.56 | 2.57 M | $15.47 B |
| 03/25/2026 | $50.46 | $49.21 (-2.48%) | $50.46 | $48.54 | 1.76 M | $15.12 B |
| 03/24/2026 | $49.85 | $50.16 (0.62%) | $50.63 | $49.57 | 2.08 M | $15.41 B |
| 03/23/2026 | $50.13 | $49.75 (-0.76%) | $50.20 | $48.59 | 2.21 M | $15.29 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
