Free Trial

H World Group (HTHT) Stock Chart & Stock Price History

→ Claim Your Complimentary Bitcoin Reward (From Crypto Swap Profits) (Ad)
Free HTHT Stock Alerts
$37.23
-0.34 (-0.90%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrends

H World Group Stock Price Performance

5 Day
Performance
-2.41%
1 Month
Performance
-6.32%
3 Month
Performance
+3.33%
6 Month
Performance
+3.13%
Year-To-Date
Performance
+11.33%
1 Year
Performance
-7.94%
Receive HTHT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for H World Group and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto Swap Profits
Claim Your Complimentary Bitcoin Reward
Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.
Secure Your Spot Now

HTHT Stock Chart for Sunday, June, 2, 2024

HTHT Chart by TradingView

H World Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$37.57$37.23
-0.90%		$37.53$36.564.58 million shs$12.16 billion
05/30/2024$37.50$37.57
+0.19%		$37.74$37.081.77 million shs$12.27 billion
05/29/2024$38.15$37.50
-1.70%		$37.99$37.132.51 million shs$12.25 billion
05/28/2024$36.43$38.15
+4.72%		$38.35$36.443.10 million shs$12.46 billion
05/27/2024$36.43$36.43$36.86$35.751.97 million shs$11.90 billion
05/24/2024$36.05$36.43
+1.05%		$36.86$35.751.97 million shs$11.90 billion
05/23/2024$36.93$36.05
-2.38%		$36.89$35.821.87 million shs$11.77 billion
05/22/2024$37.76$36.93
-2.20%		$37.72$36.911.43 million shs$12.06 billion
05/21/2024$39.72$37.76
-4.93%		$38.83$37.352.85 million shs$12.33 billion
05/20/2024$41.33$39.72
-3.90%		$41.56$39.511.56 million shs$12.97 billion
05/17/2024$42.04$41.33
-1.69%		$41.79$40.551.38 million shs$13.50 billion
05/16/2024$40.64$42.04
+3.44%		$42.21$41.011.52 million shs$13.73 billion
05/15/2024$41.29$40.64
-1.57%		$41.48$40.16905,256 shs$13.27 billion
05/14/2024$40.70$41.29
+1.45%		$41.68$40.001.40 million shs$13.48 billion
05/13/2024$39.95$40.70
+1.88%		$41.00$39.67942,387 shs$13.29 billion
05/10/2024$39.86$39.95
+0.23%		$40.40$39.741.14 million shs$13.05 billion
05/09/2024$39.89$39.86
-0.08%		$39.95$39.00771,547 shs$13.02 billion
05/08/2024$40.17$39.89
-0.70%		$40.30$39.151.29 million shs$13.03 billion
05/07/2024$40.93$40.17
-1.86%		$40.78$39.611.77 million shs$13.12 billion
05/06/2024$40.98$40.93
-0.12%		$42.06$40.881.39 million shs$13.37 billion
05/03/2024$39.74$40.98
+3.12%		$41.26$40.461.94 million shs$13.38 billion
05/02/2024$37.49$39.74
+6.00%		$40.20$38.351.76 million shs$12.98 billion
05/01/2024$36.71$37.49
+2.12%		$38.03$36.442.23 million shs$12.24 billion
04/30/2024$39.42$36.71
-6.87%		$38.51$36.602.79 million shs$11.99 billion
04/29/2024$40.06$39.42
-1.60%		$39.98$39.051.54 million shs$12.87 billion
04/26/2024$39.74$40.06
+0.81%		$40.86$39.89859,530 shs$13.08 billion
04/25/2024$39.16$39.74
+1.48%		$39.87$38.81688,725 shs$12.98 billion
04/24/2024$38.65$39.16
+1.32%		$39.87$38.86840,825 shs$12.79 billion
04/23/2024$37.75$38.65
+2.38%		$39.41$38.41927,192 shs$12.62 billion
04/22/2024$36.89$37.75
+2.33%		$37.91$37.25968,060 shs$12.33 billion
04/19/2024$37.36$36.89
-1.26%		$37.14$36.611.34 million shs$12.05 billion
04/18/2024$37.74$37.36
-1.01%		$38.15$37.20666,963 shs$12.20 billion
04/17/2024$38.24$37.74
-1.31%		$38.63$37.57712,503 shs$12.32 billion
04/16/2024$38.59$38.24
-0.91%		$38.55$37.541.01 million shs$12.49 billion
04/15/2024$37.48$38.59
+2.96%		$39.02$38.161.02 million shs$12.60 billion
04/12/2024$39.39$37.48
-4.85%		$38.48$37.421.22 million shs$12.24 billion
04/11/2024$39.82$39.39
-1.08%		$40.05$39.171.31 million shs$12.86 billion
04/10/2024$39.99$39.82
-0.43%		$40.59$39.541.52 million shs$13.00 billion
04/09/2024$40.57$39.99
-1.43%		$41.09$39.571.40 million shs$13.06 billion
04/08/2024$40.60$40.57
-0.07%		$41.22$40.263.07 million shs$13.25 billion
This military-backed stock “owns” AI market (Ad)

The AI boom is just getting started. And the real wealth has still to be made…

You must read this new presentation from Porter Stansberry.
04/05/2024$40.26$40.60
+0.84%		$40.67$39.991.19 million shs$13.26 billion
04/04/2024$41.05$40.26
-1.92%		$41.19$39.991.94 million shs$13.15 billion
04/03/2024$40.32$41.05
+1.81%		$41.07$39.051.73 million shs$13.40 billion
04/02/2024$39.10$40.32
+3.12%		$40.34$39.551.79 million shs$13.17 billion
04/01/2024$38.70$39.10
+1.03%		$39.93$39.001.53 million shs$12.77 billion
03/29/2024$38.70$38.70$39.20$38.302.67 million shs$12.64 billion
03/28/2024$38.65$38.70
+0.13%		$39.20$38.302.67 million shs$12.64 billion
03/27/2024$38.65$38.65$38.79$38.231.10 million shs$12.62 billion
03/26/2024$37.56$38.65
+2.90%		$38.77$37.311.80 million shs$12.62 billion
03/25/2024$37.80$37.56
-0.63%		$38.14$37.431.15 million shs$12.26 billion
03/22/2024$37.22$37.80
+1.56%		$38.12$36.951.62 million shs$12.34 billion
03/21/2024$39.20$37.22
-5.05%		$39.16$37.052.10 million shs$12.15 billion
03/20/2024$39.74$39.20
-1.36%		$40.21$38.322.99 million shs$12.80 billion
03/19/2024$39.00$39.74
+1.90%		$39.80$38.981.50 million shs$12.98 billion
03/18/2024$39.09$39.00
-0.23%		$39.47$38.701.10 million shs$12.74 billion
03/15/2024$38.68$39.09
+1.06%		$39.32$38.503.49 million shs$12.76 billion
03/14/2024$39.31$38.68
-1.60%		$39.00$38.141.59 million shs$12.63 billion
03/13/2024$38.02$39.31
+3.39%		$39.70$37.892.79 million shs$12.84 billion
03/12/2024$36.04$38.02
+5.49%		$38.54$37.242.91 million shs$12.42 billion
03/11/2024$34.74$36.04
+3.74%		$36.20$35.371.18 million shs$11.77 billion
03/08/2024$34.46$34.74
+0.81%		$35.12$34.271.41 million shs$11.34 billion
03/07/2024$34.33$34.46
+0.38%		$34.48$33.821.06 million shs$11.25 billion
03/06/2024$34.43$34.33
-0.29%		$35.72$34.151.64 million shs$11.21 billion
03/05/2024$34.07$34.43
+1.06%		$34.97$33.311.47 million shs$11.24 billion
03/04/2024$36.03$34.07
-5.44%		$35.29$33.882.48 million shs$11.13 billion
03/01/2024$36.56$36.03
-1.45%		$37.00$35.711.59 million shs$11.77 billion

Related Companies:
This page (NASDAQ:HTHT) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Biden Nomination CANCELED?
The Freeport Society
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets