Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

H World Group Ltd (NQ: HTHT )

37.69 +1.15 (+3.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 26, 2024 33.96 38.40 33.95 36.54 8,587,733 +5.20(+16.59%)
Sep 25, 2024 31.51 31.90 31.21 31.34 1,642,992 -1.09(-3.36%)
Sep 24, 2024 31.43 32.69 30.81 32.43 3,646,290 +2.80(+9.45%)
Sep 23, 2024 29.75 30.03 29.11 29.63 1,755,360 -0.18(-0.60%)
Sep 20, 2024 30.00 30.10 29.58 29.81 1,090,904 -0.06(-0.20%)
Sep 19, 2024 29.47 29.87 28.95 29.87 2,351,616 +0.95(+3.28%)
Sep 18, 2024 29.17 29.22 28.38 28.92 1,192,085 -0.11(-0.38%)
Sep 17, 2024 28.81 29.41 28.75 29.03 1,310,473 +0.29(+1.01%)
Sep 16, 2024 28.87 29.07 28.32 28.74 893,522 +0.01(+0.03%)
Sep 13, 2024 28.74 29.03 28.39 28.73 1,110,706 +0.00(+0.00%)
Sep 12, 2024 29.51 29.52 28.27 28.73 1,402,481 -0.61(-2.08%)
Sep 11, 2024 29.62 29.62 28.94 29.34 1,202,655 -0.29(-0.98%)
Sep 10, 2024 29.75 29.90 29.54 29.63 980,807 -0.27(-0.90%)
Sep 09, 2024 29.90 30.08 29.75 29.90 1,802,209 -0.22(-0.73%)
Sep 06, 2024 29.77 30.38 29.75 30.12 2,963,011 +0.38(+1.28%)
Sep 05, 2024 29.57 30.09 29.20 29.74 1,581,029 +0.35(+1.21%)
Sep 04, 2024 29.62 30.26 29.24 29.39 1,382,321 -0.18(-0.63%)
Sep 03, 2024 29.05 30.00 29.05 29.57 1,228,361 -0.87(-2.86%)
Aug 30, 2024 30.90 31.20 30.21 30.44 2,364,919 -0.08(-0.26%)
Aug 29, 2024 29.30 30.93 29.30 30.52 1,725,339 +1.81(+6.30%)
Aug 28, 2024 28.82 29.40 28.53 28.71 2,027,457 -0.74(-2.51%)
Aug 27, 2024 29.40 29.70 28.95 29.45 1,649,996 +0.36(+1.24%)
Aug 26, 2024 29.06 29.23 28.88 29.09 1,467,633 +0.01(+0.03%)
Aug 23, 2024 29.16 29.25 28.68 29.08 1,775,267 -0.04(-0.14%)
Aug 22, 2024 28.88 29.63 28.82 29.12 1,937,228 +0.60(+2.10%)
Aug 21, 2024 28.25 28.64 27.92 28.52 2,119,443 +0.85(+3.07%)
Aug 20, 2024 29.41 29.50 27.52 27.67 2,522,674 -1.35(-4.65%)
Aug 19, 2024 28.81 29.27 28.70 29.02 1,273,583 +0.21(+0.73%)
Aug 16, 2024 28.94 29.03 28.54 28.81 921,299 +0.23(+0.80%)
Aug 15, 2024 28.55 28.88 28.27 28.58 1,699,388 +0.38(+1.35%)
Aug 14, 2024 28.45 28.72 27.88 28.20 1,074,576 -0.26(-0.91%)
Aug 13, 2024 28.60 28.84 27.98 28.46 1,109,566 -0.03(-0.10%)
Aug 12, 2024 28.18 28.78 28.10 28.49 1,387,236 +0.34(+1.22%)
Aug 09, 2024 28.35 28.57 27.85 28.15 962,560 -0.10(-0.35%)
Aug 08, 2024 27.10 28.26 26.82 28.24 1,998,595 +1.28(+4.75%)
Aug 07, 2024 28.04 28.29 26.77 26.96 3,116,418 -1.23(-4.37%)
Aug 06, 2024 27.40 28.63 27.40 28.20 3,009,409 +0.32(+1.16%)
Aug 05, 2024 27.57 28.03 27.06 27.87 2,106,523 +0.25(+0.92%)
Aug 02, 2024 27.26 27.71 26.44 27.62 1,986,721 -0.31(-1.12%)
Aug 01, 2024 29.04 29.08 27.78 27.93 2,120,591 -1.42(-4.83%)
Jul 31, 2024 29.64 29.82 29.27 29.35 1,468,015 +0.37(+1.28%)
Jul 30, 2024 29.31 29.35 28.79 28.98 1,986,179 -0.52(-1.76%)
Jul 29, 2024 30.13 30.51 29.29 29.50 2,304,566 -0.93(-3.05%)
Jul 26, 2024 30.55 30.63 30.26 30.43 828,264 +0.00(+0.00%)
Jul 25, 2024 29.84 30.87 29.59 30.43 1,478,065 +0.46(+1.53%)
Jul 24, 2024 29.80 30.21 29.49 29.97 1,755,052 -0.08(-0.26%)
Jul 23, 2024 30.52 30.62 29.72 30.04 3,241,598 -0.36(-1.19%)
Jul 22, 2024 29.92 30.52 29.45 30.41 2,383,680 +0.96(+3.26%)
Jul 19, 2024 30.33 30.46 29.22 29.45 2,171,401 -1.00(-3.28%)
Jul 18, 2024 30.45 31.24 30.39 30.45 2,228,731 -0.23(-0.73%)
Jul 17, 2024 31.41 31.59 30.62 30.67 1,315,787 -0.82(-2.61%)
Jul 16, 2024 31.07 31.70 30.85 31.49 1,851,059 +0.39(+1.26%)
Jul 15, 2024 31.80 32.07 31.02 31.10 2,051,783 -0.99(-3.08%)
Jul 12, 2024 31.90 32.49 31.80 32.09 2,360,768 +0.62(+1.96%)
Jul 11, 2024 30.62 31.80 30.61 31.47 2,749,380 +1.48(+4.92%)
Jul 10, 2024 30.20 30.62 29.92 30.00 1,545,047 -0.39(-1.29%)
Jul 09, 2024 30.27 30.74 30.01 30.39 3,093,282 +0.21(+0.68%)
Jul 08, 2024 30.98 31.21 30.10 30.18 3,030,085 -1.06(-3.38%)
Jul 05, 2024 32.12 32.38 31.12 31.24 1,868,806 -1.49(-4.54%)
Jul 03, 2024 33.04 33.26 32.46 32.73 1,274,989 +0.13(+0.39%)
Jul 02, 2024 32.36 32.98 32.05 32.60 2,049,476 -0.14(-0.42%)
Jul 01, 2024 32.98 33.00 32.32 32.74 1,723,018 +0.14(+0.42%)
Jun 28, 2024 32.78 32.78 32.44 32.60 1,686,406 -0.26(-0.80%)
Jun 27, 2024 32.86 32.87 32.51 32.86 1,917,511 +0.00(+0.00%)
Jun 26, 2024 32.86 33.09 32.40 32.86 810,716 -0.07(-0.21%)
Jun 25, 2024 33.17 33.19 32.72 32.93 932,799 -0.50(-1.49%)
Jun 24, 2024 32.92 33.81 32.82 33.43 1,171,191 +0.49(+1.49%)
Jun 21, 2024 33.12 33.43 32.84 32.94 1,735,843 -0.07(-0.21%)
Jun 20, 2024 33.92 33.92 32.83 33.01 1,812,888 -0.86(-2.54%)
Jun 18, 2024 33.81 34.47 33.64 33.87 1,221,169 +0.08(+0.23%)
Jun 17, 2024 33.38 33.95 33.18 33.79 1,198,486 +0.41(+1.23%)
Jun 14, 2024 33.26 33.75 32.91 33.38 1,673,966 -0.05(-0.15%)
Jun 13, 2024 33.88 34.42 33.39 33.43 2,024,445 -0.31(-0.93%)
Jun 12, 2024 33.56 33.96 33.56 33.74 1,767,601 +0.34(+1.03%)
Jun 11, 2024 33.75 33.75 33.36 33.40 1,756,373 -0.65(-1.90%)
Jun 10, 2024 33.93 34.23 33.81 34.05 616,192 -0.05(-0.14%)
Jun 07, 2024 35.16 35.29 34.05 34.10 1,626,718 -1.19(-3.38%)
Jun 06, 2024 34.83 35.68 34.56 35.29 1,919,606 +0.43(+1.23%)
Jun 05, 2024 35.02 35.20 34.69 34.86 1,625,651 -0.16(-0.45%)
Jun 04, 2024 35.93 35.98 34.80 35.01 1,548,026 -0.83(-2.32%)
Jun 03, 2024 37.00 37.04 35.46 35.85 1,324,106 -0.58(-1.58%)
May 31, 2024 36.04 36.73 35.77 36.42 4,686,288 -0.33(-0.90%)
May 30, 2024 36.69 36.92 36.28 36.76 1,807,997 +0.07(+0.19%)
May 29, 2024 36.33 37.17 36.25 36.69 2,567,893 -0.64(-1.70%)
May 28, 2024 36.04 37.52 35.65 37.32 3,171,461 +1.68(+4.72%)
May 24, 2024 35.13 36.06 34.98 35.64 2,018,370 +0.37(+1.05%)
May 23, 2024 35.27 36.09 35.04 35.27 1,911,100 -0.86(-2.38%)
May 22, 2024 36.80 36.90 36.11 36.13 1,459,811 -0.81(-2.20%)
May 21, 2024 37.92 38.02 36.54 36.94 2,910,589 -1.92(-4.93%)
May 20, 2024 39.54 40.66 38.65 38.86 1,589,558 -1.58(-3.90%)
May 17, 2024 39.79 40.88 39.67 40.43 1,419,519 -0.69(-1.69%)
May 16, 2024 40.30 41.30 40.12 41.13 1,554,739 +1.37(+3.44%)
May 15, 2024 40.45 40.58 39.29 39.76 925,295 -0.64(-1.57%)
May 14, 2024 39.34 40.78 39.13 40.40 1,426,029 +0.58(+1.45%)
May 13, 2024 39.36 40.11 38.81 39.82 991,138 +0.73(+1.88%)
May 10, 2024 39.46 39.53 38.88 39.08 1,161,461 +0.09(+0.23%)
May 09, 2024 38.54 39.08 38.16 39.00 788,626 -0.03(-0.08%)
May 08, 2024 38.57 39.43 38.30 39.03 1,316,208 -0.27(-0.70%)
May 07, 2024 39.86 39.91 38.75 39.30 1,807,358 -0.74(-1.86%)
May 06, 2024 40.56 41.15 39.99 40.04 1,422,369 -0.05(-0.12%)
May 03, 2024 39.71 40.38 39.56 40.09 1,979,352 +1.21(+3.12%)
May 02, 2024 37.52 39.33 37.52 38.88 1,800,181 +2.20(+6.00%)
May 01, 2024 35.84 37.21 35.64 36.68 2,279,960 +0.76(+2.12%)
Apr 30, 2024 36.89 37.68 35.80 35.91 2,849,752 -2.65(-6.87%)
Apr 29, 2024 39.08 39.11 38.20 38.57 1,575,017 -0.63(-1.60%)
Apr 26, 2024 39.53 39.98 39.03 39.19 878,587 +0.31(+0.81%)
Apr 25, 2024 38.13 39.01 37.97 38.88 703,970 +0.57(+1.48%)
Apr 24, 2024 38.57 39.01 38.02 38.31 859,438 +0.50(+1.32%)
Apr 23, 2024 37.58 38.56 37.58 37.81 947,716 +0.88(+2.38%)
Apr 22, 2024 36.92 37.09 36.44 36.93 989,489 +0.84(+2.33%)
Apr 19, 2024 36.23 36.34 35.82 36.09 1,368,460 -0.46(-1.26%)
Apr 18, 2024 37.32 37.32 36.39 36.55 681,728 -0.37(-1.01%)
Apr 17, 2024 37.64 37.79 36.76 36.92 728,275 -0.49(-1.31%)
Apr 16, 2024 37.05 37.71 36.73 37.41 1,029,354 -0.34(-0.91%)
Apr 15, 2024 37.62 38.17 37.24 37.75 1,039,103 +1.09(+2.96%)
Apr 12, 2024 37.49 37.65 36.61 36.67 1,245,755 -1.87(-4.85%)
Apr 11, 2024 39.13 39.20 38.32 38.54 1,337,209 -0.42(-1.08%)
Apr 10, 2024 39.35 39.71 38.68 38.96 1,553,659 -0.17(-0.43%)
Apr 09, 2024 40.00 40.20 38.71 39.12 1,431,759 -0.57(-1.43%)
Apr 08, 2024 39.93 40.33 39.39 39.69 3,134,918 -0.03(-0.07%)
Apr 05, 2024 39.43 39.79 39.12 39.72 1,218,532 +0.33(+0.84%)
Apr 04, 2024 40.30 40.30 39.12 39.39 1,986,056 -0.77(-1.92%)
Apr 03, 2024 38.47 40.18 38.20 40.16 1,765,163 +0.71(+1.81%)
Apr 02, 2024 38.95 39.47 38.69 39.45 1,831,329 +1.19(+3.12%)
Apr 01, 2024 38.16 39.07 38.16 38.25 1,566,598 +0.39(+1.03%)
Mar 28, 2024 37.76 38.35 37.47 37.86 2,786,648 +0.05(+0.13%)
Mar 27, 2024 37.63 37.95 37.37 37.81 1,128,561 +0.00(+0.00%)
Mar 26, 2024 36.81 37.93 36.50 37.81 1,842,883 +1.07(+2.90%)
Mar 25, 2024 37.18 37.31 36.61 36.75 1,174,832 -0.23(-0.63%)
Mar 22, 2024 36.20 37.31 36.15 36.98 1,657,544 +0.57(+1.56%)
Mar 21, 2024 38.16 38.31 36.25 36.41 2,145,627 -1.94(-5.05%)
Mar 20, 2024 39.13 39.34 37.49 38.35 3,056,221 -0.53(-1.36%)
Mar 19, 2024 38.35 38.94 38.14 38.88 1,740,678 +0.72(+1.90%)
Mar 18, 2024 38.62 38.62 37.86 38.16 1,150,583 -0.09(-0.23%)
Mar 15, 2024 37.69 38.47 37.67 38.24 3,567,521 +0.40(+1.06%)
Mar 14, 2024 38.16 38.16 37.32 37.84 1,624,542 -0.62(-1.60%)
Mar 13, 2024 37.07 38.84 37.07 38.46 2,849,095 +1.26(+3.39%)
Mar 12, 2024 36.58 37.70 36.42 37.20 3,063,069 +1.94(+5.49%)
Mar 11, 2024 34.91 35.42 34.60 35.26 1,209,546 +1.27(+3.74%)
Mar 08, 2024 33.53 34.36 33.53 33.99 1,444,669 +0.27(+0.81%)
Mar 07, 2024 33.27 33.73 33.09 33.71 1,078,708 +0.13(+0.38%)
Mar 06, 2024 34.76 34.95 33.41 33.59 1,672,267 -0.10(-0.29%)
Mar 05, 2024 32.74 34.21 32.59 33.68 1,498,908 +0.35(+1.06%)
Mar 04, 2024 34.48 34.53 33.14 33.33 2,533,353 -1.92(-5.44%)
Mar 01, 2024 36.10 36.20 34.93 35.25 1,620,310 -0.52(-1.45%)
Feb 29, 2024 37.06 37.57 35.62 35.77 2,250,041 -0.98(-2.66%)
Feb 28, 2024 36.37 37.06 36.15 36.75 1,924,736 -0.04(-0.11%)
Feb 27, 2024 37.78 37.78 36.78 36.79 2,094,378 -0.01(-0.03%)
Feb 26, 2024 38.23 38.27 36.76 36.80 2,345,181 -1.74(-4.52%)
Feb 23, 2024 37.47 38.70 37.38 38.54 3,454,896 +1.77(+4.82%)
Feb 22, 2024 36.15 36.88 35.99 36.77 2,249,679 +0.83(+2.31%)
Feb 21, 2024 36.22 36.56 35.11 35.93 2,973,206 +0.74(+2.11%)
Feb 20, 2024 36.43 36.60 35.12 35.19 2,758,034 -0.95(-2.63%)
Feb 16, 2024 36.35 36.78 35.67 36.14 2,505,747 +0.75(+2.13%)
Feb 15, 2024 33.11 35.46 33.04 35.39 10,400,413 +2.64(+8.07%)
Feb 14, 2024 31.84 32.75 31.63 32.75 1,424,845 +1.54(+4.92%)
Feb 13, 2024 31.27 31.60 31.09 31.21 804,648 -0.39(-1.24%)
Feb 12, 2024 31.26 32.14 31.21 31.60 1,594,101 +0.40(+1.29%)
Feb 09, 2024 31.47 31.47 30.75 31.20 809,155 -0.08(-0.25%)
Feb 08, 2024 31.24 31.57 31.05 31.28 2,237,820 +0.04(+0.13%)
Feb 07, 2024 31.18 31.50 30.92 31.24 1,673,335 -0.73(-2.30%)
Feb 06, 2024 32.23 32.31 31.69 31.97 1,618,191 +1.02(+3.29%)
Feb 05, 2024 30.62 31.20 30.35 30.95 1,717,568 +0.43(+1.41%)
Feb 02, 2024 30.43 30.77 30.33 30.52 1,327,214 -0.59(-1.89%)
Feb 01, 2024 31.18 31.30 30.81 31.11 1,380,758 +0.03(+0.09%)
Jan 31, 2024 30.87 31.54 30.70 31.08 2,205,011 -0.13(-0.41%)
Jan 30, 2024 32.17 32.36 31.16 31.21 1,229,397 -1.64(-5.00%)
Jan 29, 2024 33.26 33.46 32.26 32.85 1,177,431 -0.34(-1.03%)
Jan 26, 2024 32.93 33.48 32.82 33.20 759,814 +0.16(+0.47%)
Jan 25, 2024 33.05 33.76 32.81 33.04 1,247,903 +0.46(+1.41%)
Jan 24, 2024 33.20 33.39 32.32 32.58 1,774,511 +0.43(+1.34%)
Jan 23, 2024 31.80 32.53 31.46 32.15 1,673,610 +1.65(+5.42%)
Jan 22, 2024 29.95 30.62 29.57 30.50 2,422,509 -0.64(-2.04%)
Jan 19, 2024 30.36 31.18 30.12 31.13 1,523,170 +0.39(+1.27%)
Jan 18, 2024 30.74 31.41 30.54 30.74 2,571,639 +0.48(+1.58%)
Jan 17, 2024 30.46 30.92 29.98 30.26 3,097,720 -1.40(-4.42%)
Jan 16, 2024 31.53 32.28 31.48 31.66 3,844,193 -0.65(-2.00%)
Jan 12, 2024 32.07 32.92 32.07 32.30 1,142,827 -0.18(-0.54%)
Jan 11, 2024 32.35 32.50 31.81 32.48 2,070,149 +0.78(+2.47%)
Jan 10, 2024 30.64 31.88 30.56 31.70 2,407,569 +1.13(+3.71%)
Jan 09, 2024 30.86 31.11 30.47 30.56 2,265,342 -1.06(-3.34%)
Jan 08, 2024 32.10 32.12 31.50 31.62 2,464,412 -1.32(-4.01%)
Jan 05, 2024 32.69 33.24 32.40 32.94 1,364,377 +0.19(+0.57%)
Jan 04, 2024 32.12 32.79 31.77 32.75 1,824,199 -0.02(-0.06%)
Jan 03, 2024 31.91 32.83 31.70 32.77 1,504,496 +0.71(+2.23%)
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.