Skip to main content

H World Group Ltd (NQ: HTHT )

32.80 +0.63 (+1.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 32.61 33.21 32.50 32.80 2,309,641 +0.63(+1.96%)
Jul 11, 2024 31.30 32.50 31.29 32.17 2,689,837 +1.51(+4.92%)
Jul 10, 2024 30.87 31.29 30.58 30.66 1,511,586 -0.40(-1.29%)
Jul 09, 2024 30.94 31.43 30.67 31.06 3,026,291 +0.21(+0.68%)
Jul 08, 2024 31.67 31.90 30.77 30.85 2,964,463 -1.08(-3.38%)
Jul 05, 2024 32.83 33.10 31.81 31.93 1,828,334 -1.52(-4.54%)
Jul 03, 2024 33.77 34.00 33.18 33.45 1,247,377 +0.13(+0.39%)
Jul 02, 2024 33.08 33.70 32.76 33.32 2,005,091 -0.14(-0.42%)
Jul 01, 2024 33.71 33.73 33.04 33.46 1,685,703 +0.14(+0.42%)
Jun 28, 2024 33.51 33.51 33.16 33.32 1,649,884 -0.27(-0.80%)
Jun 27, 2024 33.59 33.60 33.23 33.59 1,875,984 +0.00(+0.00%)
Jun 26, 2024 33.59 33.82 33.12 33.59 793,159 -0.07(-0.21%)
Jun 25, 2024 33.90 33.92 33.44 33.66 912,598 -0.51(-1.49%)
Jun 24, 2024 33.65 34.56 33.55 34.17 1,145,827 +0.50(+1.49%)
Jun 21, 2024 33.85 34.17 33.57 33.67 1,698,250 -0.07(-0.21%)
Jun 20, 2024 34.67 34.67 33.56 33.74 1,773,627 -0.88(-2.54%)
Jun 18, 2024 34.56 35.23 34.38 34.62 1,194,723 +0.08(+0.23%)
Jun 17, 2024 34.12 34.70 33.91 34.54 1,172,531 +0.42(+1.23%)
Jun 14, 2024 34.00 34.50 33.64 34.12 1,637,713 -0.05(-0.15%)
Jun 13, 2024 34.63 35.18 34.13 34.17 1,980,602 -0.32(-0.93%)
Jun 12, 2024 34.30 34.71 34.30 34.49 1,729,321 +0.35(+1.03%)
Jun 11, 2024 34.50 34.50 34.10 34.14 1,718,336 -0.66(-1.90%)
Jun 10, 2024 34.68 34.99 34.55 34.80 602,848 -0.05(-0.14%)
Jun 07, 2024 35.94 36.07 34.80 34.85 1,591,489 -1.22(-3.38%)
Jun 06, 2024 35.60 36.47 35.33 36.07 1,878,034 +0.44(+1.23%)
Jun 05, 2024 35.80 35.98 35.46 35.63 1,590,445 -0.16(-0.45%)
Jun 04, 2024 36.73 36.78 35.57 35.79 1,514,501 -0.85(-2.32%)
Jun 03, 2024 37.82 37.86 36.24 36.64 1,295,430 -0.59(-1.58%)
May 31, 2024 36.84 37.54 36.56 37.23 4,584,798 -0.34(-0.90%)
May 30, 2024 37.50 37.73 37.08 37.57 1,768,842 +0.07(+0.19%)
May 29, 2024 37.13 37.99 37.05 37.50 2,512,281 -0.65(-1.70%)
May 28, 2024 36.84 38.35 36.44 38.15 3,102,777 +1.72(+4.72%)
May 24, 2024 35.91 36.86 35.75 36.43 1,974,659 +0.38(+1.05%)
May 23, 2024 36.05 36.89 35.82 36.05 1,869,712 -0.88(-2.38%)
May 22, 2024 37.61 37.72 36.91 36.93 1,428,196 -0.83(-2.20%)
May 21, 2024 38.76 38.86 37.35 37.76 2,847,555 -1.96(-4.93%)
May 20, 2024 40.42 41.56 39.51 39.72 1,555,133 -1.61(-3.90%)
May 17, 2024 40.67 41.79 40.55 41.33 1,388,777 -0.71(-1.69%)
May 16, 2024 41.19 42.21 41.01 42.04 1,521,069 +1.40(+3.44%)
May 15, 2024 41.35 41.48 40.16 40.64 905,256 -0.65(-1.57%)
May 14, 2024 40.21 41.68 40.00 41.29 1,395,146 +0.59(+1.45%)
May 13, 2024 40.23 41.00 39.67 40.70 969,673 +0.75(+1.88%)
May 10, 2024 40.33 40.40 39.74 39.95 1,136,308 +0.09(+0.23%)
May 09, 2024 39.39 39.95 39.00 39.86 771,547 -0.03(-0.08%)
May 08, 2024 39.42 40.30 39.15 39.89 1,287,703 -0.28(-0.70%)
May 07, 2024 40.74 40.79 39.61 40.17 1,768,217 -0.76(-1.86%)
May 06, 2024 41.46 42.06 40.88 40.93 1,391,565 -0.05(-0.12%)
May 03, 2024 40.59 41.27 40.44 40.98 1,936,486 +1.24(+3.12%)
May 02, 2024 38.35 40.20 38.35 39.74 1,761,195 +2.25(+6.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.