H World Group Ltd (HTHT)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736292900 | 31.55 | 0.84 | 2.74 | 31.14 | 31.885 | 31.01 | 4770322 |
| 1736206500 | 30.71 | -1.14 | -3.58 | 31.71 | 32.35 | 30.65 | 5444308 |
| 1735947300 | 31.85 | -0.73 | -2.24 | 32.81 | 33 | 31.8 | 2085554 |
| 1735860900 | 32.58 | -0.45 | -1.36 | 32.4 | 33.09 | 32.1 | 2368023 |
| 1735688100 | 33.03 | 0.16 | 0.50 | 33.2 | 33.71 | 33.03 | 762572 |
| 1735601700 | 32.865 | -0.54 | -1.63 | 33 | 33.34 | 32.5 | 882997 |
| 1735342500 | 33.409999 | -0.6 | -1.76 | 34.05 | 34.05 | 33.009999 | 796410 |
| 1735256100 | 34.01 | 0.1 | 0.29 | 33.32 | 34.41 | 33.32 | 641342 |
| 1735077840 | 33.91 | 0.23 | 0.68 | 33.45 | 34.08 | 33.45 | 266725 |
| 1734996900 | 33.68 | 0.21 | 0.63 | 33.11 | 33.7 | 33 | 721614 |
| 1734737700 | 33.47 | 0.3 | 0.90 | 33 | 33.534999 | 32.72 | 1216860 |
| 1734651300 | 33.17 | 0.32 | 0.97 | 32.85 | 33.47 | 32.759999 | 2200549 |
| 1734564900 | 32.85 | -1.01 | -2.98 | 33.61 | 33.76 | 32.705 | 1561936 |
| 1734478500 | 33.86 | 1.16 | 3.55 | 33.03 | 33.96 | 32.71 | 2166150 |
| 1734392100 | 32.7 | -0.33 | -1.00 | 32.439999 | 32.939999 | 32.32 | 3435953 |
| 1734132900 | 33.03 | -0.43 | -1.29 | 33.03 | 33.259999 | 32.735 | 1528732 |
| 1734046500 | 33.46 | -0.55 | -1.62 | 34.08 | 34.54 | 33.439999 | 1291579 |
| 1733960100 | 34.01 | 0.15 | 0.44 | 33.56 | 34.1 | 33.159999 | 2632402 |
| 1733873700 | 33.86 | -2.74 | -7.49 | 35.19 | 35.72 | 33.661 | 2535721 |
| 1733787300 | 36.6 | 3.73 | 11.35 | 35.06 | 37.22 | 34.98 | 4535186 |
| 1733528100 | 32.869999 | -0.14 | -0.42 | 32.619999 | 33.09 | 32.619999 | 2689755 |
| 1733441700 | 33.009999 | 0.02 | 0.06 | 32.619999 | 33.17 | 32.619999 | 1750860 |
| 1733355300 | 32.99 | 0 | 0.00 | 32.96 | 33.119999 | 32.244999 | 2656323 |
| 1733268900 | 32.99 | 0.01 | 0.03 | 32.979999 | 33.49 | 32.81 | 2890624 |
| 1733182500 | 32.979999 | 0.81 | 2.52 | 32.04 | 33.015 | 32.04 | 3304143 |
| 1732917840 | 32.17 | 0.14 | 0.44 | 32 | 32.58 | 31.63 | 1893777 |
| 1732750500 | 32.03 | -1.07 | -3.23 | 33.13 | 33.244999 | 31.72 | 5219029 |
| 1732664100 | 33.1 | -2.07 | -5.89 | 34.23 | 34.28 | 32.95 | 3949273 |
| 1732577700 | 35.17 | -0.63 | -1.76 | 35.04 | 35.28 | 34.68 | 3305933 |
| 1732318500 | 35.8 | -0.12 | -0.33 | 35.47 | 36.07 | 34.87 | 2267394 |
| 1732232100 | 35.92 | -0.08 | -0.22 | 35.66 | 35.92 | 35.26 | 794910 |
| 1732145700 | 36 | -0.18 | -0.50 | 36.09 | 36.74 | 35.87 | 1486706 |
| 1732059300 | 36.18 | 0.05 | 0.14 | 36.17 | 36.43 | 35.83 | 1357392 |
| 1731972900 | 36.13 | 0.32 | 0.89 | 36.11 | 36.38 | 35.9 | 1297174 |
| 1731713700 | 35.81 | 0.45 | 1.27 | 35.69 | 36.025 | 35.48 | 1190209 |
| 1731627300 | 35.36 | -0.64 | -1.78 | 35.4 | 35.825 | 35.2 | 1375773 |
| 1731540900 | 36 | 0.07 | 0.19 | 35.93 | 36.04 | 35.28 | 1412564 |
| 1731454500 | 35.93 | -0.82 | -2.23 | 35.805 | 36.205 | 35.61 | 1887330 |
| 1731368100 | 36.75 | -0.25 | -0.68 | 36.48 | 36.85 | 36.11 | 1359325 |
| 1731108900 | 37 | -0.81 | -2.14 | 37.69 | 38.2 | 36.78 | 1665224 |
| 1731022500 | 37.81 | 1.17 | 3.19 | 38.2 | 38.88 | 37.54 | 1875792 |
| 1730936100 | 36.64 | -0.6 | -1.61 | 36 | 36.82 | 35.58 | 2000252 |
| 1730849700 | 37.24 | 0.45 | 1.22 | 37.6 | 37.85 | 36.6691 | 980051 |
| 1730763300 | 36.79 | -0.83 | -2.21 | 37.72 | 38.33 | 36.76 | 3465824 |
| 1730500500 | 37.62 | 0.93 | 2.53 | 36.83 | 37.64 | 36.83 | 1973251 |
| 1730414100 | 36.69 | -0.82 | -2.19 | 37.38 | 37.38 | 36.28 | 1334328 |
| 1730327700 | 37.51 | -1.25 | -3.22 | 37.76 | 37.89 | 37.09 | 659050 |
| 1730241300 | 38.76 | -0.34 | -0.87 | 39.09 | 39.35 | 38.53 | 1037539 |
| 1730154900 | 39.1 | 0.79 | 2.06 | 38.57 | 39.56 | 38.57 | 1125887 |
| 1729895700 | 38.31 | 0.34 | 0.90 | 38.09 | 38.56 | 37.93 | 805169 |
| 1729809300 | 37.97 | -0.43 | -1.12 | 38.5 | 38.6 | 37.72 | 1288784 |
| 1729722900 | 38.4 | 0.7 | 1.86 | 38 | 38.4 | 37.54 | 3640599 |
| 1729636500 | 37.7 | 0.61 | 1.64 | 37.21 | 38 | 36.91 | 2061130 |
| 1729550100 | 37.09 | -1.09 | -2.85 | 37.27 | 37.31 | 36.725 | 847695 |
| 1729290900 | 38.18 | 1.35 | 3.67 | 39.84 | 39.84 | 37.67 | 1816206 |
| 1729204500 | 36.83 | -1.52 | -3.96 | 37.69 | 37.79 | 36.49 | 2288988 |
| 1729118100 | 38.35 | 0.55 | 1.46 | 37.97 | 38.77 | 37.49 | 1744317 |
| 1729031700 | 37.8 | -1.42 | -3.62 | 37.98 | 38.585 | 37.65 | 3879680 |
| 1728945300 | 39.22 | -1.11 | -2.75 | 39.88 | 40.31 | 39.06 | 2189483 |
| 1728686100 | 40.33 | -0.68 | -1.66 | 40 | 40.915 | 39.7 | 1134163 |
| 1728599700 | 41.01 | 0.59 | 1.46 | 41 | 41.565 | 40.615 | 4049754 |
| 1728513300 | 40.42 | -0.03 | -0.07 | 39.53 | 40.65 | 39.135 | 2052234 |
| 1728426900 | 40.45 | -1 | -2.41 | 38.98 | 40.85 | 38.69 | 3661788 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
