H World Group Ltd (NQ: HTHT )

39.00 -0.09 (-0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 39.47 39.47 38.70 39.00 1,125,665 -0.09(-0.23%)
Mar 15, 2024 38.52 39.32 38.50 39.09 3,490,260 +0.41(+1.06%)
Mar 14, 2024 39.00 39.00 38.14 38.68 1,589,360 -0.63(-1.60%)
Mar 13, 2024 37.89 39.70 37.89 39.31 2,787,393 +1.29(+3.39%)
Mar 12, 2024 37.39 38.53 37.23 38.02 2,996,733 +1.98(+5.49%)
Mar 11, 2024 35.68 36.20 35.37 36.04 1,183,351 +1.30(+3.74%)
Mar 08, 2024 34.27 35.12 34.27 34.74 1,413,382 +0.28(+0.81%)
Mar 07, 2024 34.01 34.48 33.82 34.46 1,055,347 +0.13(+0.38%)
Mar 06, 2024 35.53 35.72 34.15 34.33 1,636,051 -0.10(-0.29%)
Mar 05, 2024 33.46 34.97 33.31 34.43 1,466,447 +0.36(+1.06%)
Mar 04, 2024 35.24 35.29 33.88 34.07 2,478,489 -1.96(-5.44%)
Mar 01, 2024 36.90 37.00 35.70 36.03 1,585,219 -0.53(-1.45%)
Feb 29, 2024 37.88 38.40 36.41 36.56 2,201,312 -1.00(-2.66%)
Feb 28, 2024 37.18 37.88 36.95 37.56 1,883,053 -0.04(-0.11%)
Feb 27, 2024 38.62 38.62 37.59 37.60 2,049,021 -0.01(-0.03%)
Feb 26, 2024 39.08 39.12 37.57 37.61 2,294,392 -1.78(-4.52%)
Feb 23, 2024 38.30 39.56 38.20 39.39 3,380,074 +1.81(+4.82%)
Feb 22, 2024 36.95 37.70 36.79 37.58 2,200,958 +0.85(+2.31%)
Feb 21, 2024 37.02 37.37 35.89 36.73 2,908,816 +0.76(+2.11%)
Feb 20, 2024 37.24 37.41 35.90 35.97 2,698,304 -0.97(-2.63%)
Feb 16, 2024 37.15 37.59 36.46 36.94 2,451,481 +0.77(+2.13%)
Feb 15, 2024 33.84 36.24 33.77 36.17 10,175,172 +2.70(+8.07%)
Feb 14, 2024 32.54 33.47 32.33 33.47 1,393,988 +1.57(+4.92%)
Feb 13, 2024 31.96 32.30 31.78 31.90 787,222 -0.40(-1.24%)
Feb 12, 2024 31.95 32.85 31.90 32.30 1,559,578 +0.41(+1.29%)
Feb 09, 2024 32.17 32.17 31.43 31.89 791,632 -0.08(-0.25%)
Feb 08, 2024 31.93 32.27 31.73 31.97 2,189,356 +0.04(+0.13%)
Feb 07, 2024 31.87 32.20 31.60 31.93 1,637,096 -0.75(-2.29%)
Feb 06, 2024 32.94 33.03 32.39 32.68 1,583,146 +1.04(+3.29%)
Feb 05, 2024 31.30 31.89 31.02 31.64 1,680,371 +0.44(+1.41%)
Feb 02, 2024 31.10 31.45 31.00 31.20 1,298,471 -0.60(-1.89%)
Feb 01, 2024 31.87 31.99 31.49 31.80 1,350,855 +0.03(+0.09%)
Jan 31, 2024 31.55 32.24 31.38 31.77 2,157,258 -0.13(-0.41%)
Jan 30, 2024 32.88 33.08 31.84 31.90 1,202,772 -1.68(-5.00%)
Jan 29, 2024 34.00 34.20 32.97 33.58 1,151,932 -0.35(-1.03%)
Jan 26, 2024 33.66 34.22 33.55 33.93 743,359 +0.16(+0.47%)
Jan 25, 2024 33.78 34.51 33.54 33.77 1,220,878 +0.47(+1.41%)
Jan 24, 2024 33.94 34.13 33.04 33.30 1,736,081 +0.44(+1.34%)
Jan 23, 2024 32.50 33.25 32.16 32.86 1,637,365 +1.69(+5.42%)
Jan 22, 2024 30.61 31.30 30.22 31.17 2,370,045 -0.65(-2.04%)
Jan 19, 2024 31.03 31.87 30.79 31.82 1,490,183 +0.40(+1.27%)
Jan 18, 2024 31.42 32.11 31.22 31.42 2,515,946 +0.49(+1.58%)
Jan 17, 2024 31.13 31.60 30.64 30.93 3,030,633 -1.43(-4.42%)
Jan 16, 2024 32.23 32.99 32.18 32.36 3,760,940 -0.66(-2.00%)
Jan 12, 2024 32.78 33.65 32.78 33.02 1,118,077 -0.18(-0.54%)
Jan 11, 2024 33.07 33.22 32.51 33.20 2,025,316 +0.80(+2.47%)
Jan 10, 2024 31.32 32.59 31.24 32.40 2,355,429 +1.16(+3.71%)
Jan 09, 2024 31.54 31.80 31.14 31.24 2,216,282 -1.08(-3.34%)
Jan 08, 2024 32.81 32.83 32.20 32.32 2,411,041 -1.35(-4.01%)
Jan 05, 2024 33.41 33.98 33.12 33.67 1,334,829 +0.19(+0.57%)
Jan 04, 2024 32.83 33.52 32.47 33.48 1,784,693 -0.02(-0.06%)
Jan 03, 2024 32.62 33.55 32.40 33.50 1,471,914 +0.73(+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.