Skip to main content

H World Group Ltd (NQ: HTHT )

29.72 +0.80 (+2.76%)
Streaming Delayed Price Updated: 3:05 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.