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 |
|---|---|---|---|---|---|---|---|
| 1721428500 | 30.1 | -1.02 | -3.28 | 31 | 31.13 | 29.87 | 2124372 |
| 1721342100 | 31.12 | -0.23 | -0.73 | 31.12 | 31.93 | 31.06 | 2180414 |
| 1721255700 | 31.35 | -0.84 | -2.61 | 32.11 | 32.29 | 31.3 | 1287292 |
| 1721169300 | 32.189999 | 0.4 | 1.26 | 31.76 | 32.4 | 31.535 | 1810971 |
| 1721082900 | 31.79 | -1.01 | -3.08 | 32.5 | 32.78 | 31.71 | 2007248 |
| 1720823700 | 32.799999 | 0.63 | 1.96 | 32.61 | 33.21 | 32.299999 | 2309641 |
| 1720737300 | 32.17 | 1.51 | 4.92 | 31.3 | 32.5 | 31.29 | 2689837 |
| 1720650900 | 30.66 | -0.4 | -1.29 | 30.87 | 31.2943 | 30.58 | 1511586 |
| 1720564500 | 31.06 | 0.21 | 0.68 | 30.94 | 31.425 | 30.67 | 3026261 |
| 1720478100 | 30.85 | -1.08 | -3.38 | 31.67 | 31.9 | 30.77 | 2964343 |
| 1720218900 | 31.93 | -1.52 | -4.54 | 32.83 | 33.1 | 31.81 | 1826857 |
| 1720040640 | 33.45 | 0.13 | 0.39 | 33.77 | 34 | 33.18 | 1247377 |
| 1719959700 | 33.32 | -0.14 | -0.42 | 33.08 | 33.705 | 32.759999 | 2005091 |
| 1719873300 | 33.46 | -0.13 | -0.39 | 33.71 | 33.73 | 33.04 | 1685703 |
| 1719614100 | 33.59 | 0 | 0.00 | 33.59 | 33.59 | 33.59 | 0 |
| 1719527700 | 33.59 | 0 | 0.00 | 33.59 | 33.6 | 33.21 | 1875984 |
| 1719441300 | 33.59 | -0.07 | -0.21 | 33.59 | 33.82 | 33.119999 | 793159 |
| 1719354900 | 33.66 | -0.51 | -1.49 | 33.9 | 34.23 | 33.439999 | 912598 |
| 1719268500 | 34.17 | 0.5 | 1.49 | 33.65 | 34.56 | 33.549999 | 1145827 |
| 1719009300 | 33.67 | -0.07 | -0.21 | 33.85 | 34.17 | 33.57 | 1698250 |
| 1718922900 | 33.74 | -0.88 | -2.54 | 34.67 | 34.67 | 33.56 | 1773627 |
| 1718750100 | 34.62 | 0.08 | 0.23 | 34.56 | 35.23 | 34.385 | 1194723 |
| 1718663700 | 34.54 | 0.42 | 1.23 | 34.12 | 34.7 | 33.91 | 1172531 |
| 1718404500 | 34.12 | -0.05 | -0.15 | 34 | 34.5 | 33.64 | 1637711 |
| 1718318100 | 34.17 | -0.32 | -0.93 | 34.63 | 35.18 | 34.13 | 1980602 |
| 1718231700 | 34.49 | 0.35 | 1.03 | 34.3 | 34.71 | 34.3 | 1729321 |
| 1718145300 | 34.14 | -0.66 | -1.90 | 34.5 | 34.5 | 34.101 | 1718335 |
| 1718058900 | 34.8 | -0.05 | -0.14 | 34.68 | 34.99 | 34.555 | 602848 |
| 1717799700 | 34.85 | -1.22 | -3.38 | 35.94 | 36.07 | 34.8 | 1591282 |
| 1717713300 | 36.07 | 0.44 | 1.23 | 35.6 | 36.47 | 35.33 | 1878034 |
| 1717626900 | 35.63 | -0.16 | -0.45 | 35.8 | 35.98 | 35.46 | 1590339 |
| 1717540500 | 35.79 | -0.85 | -2.32 | 36.73 | 36.78 | 35.57 | 1514501 |
| 1717454100 | 36.64 | -0.59 | -1.58 | 37.82 | 37.86 | 36.24 | 1295430 |
| 1717194900 | 37.23 | -0.34 | -0.90 | 36.84 | 37.54 | 36.56 | 4584797 |
| 1717108500 | 37.57 | 0.07 | 0.19 | 37.5 | 37.735 | 37.08 | 1768842 |
| 1717022100 | 37.5 | -0.65 | -1.70 | 37.13 | 37.99 | 37.05 | 2512281 |
| 1716935700 | 38.15 | 1.72 | 4.72 | 36.84 | 38.35 | 36.44 | 3025456 |
| 1716590100 | 36.43 | 0.38 | 1.05 | 35.91 | 36.86 | 35.75 | 1974658 |
| 1716503700 | 36.05 | -0.88 | -2.38 | 36.05 | 36.89 | 35.82 | 1869712 |
| 1716417300 | 36.93 | -0.83 | -2.20 | 37.61 | 37.72 | 36.91 | 1428196 |
| 1716330900 | 37.76 | -1.96 | -4.93 | 38.76 | 38.86 | 37.35 | 2847555 |
| 1716244500 | 39.72 | -1.61 | -3.90 | 40.42 | 41.56 | 39.51 | 1555133 |
| 1715985300 | 41.33 | -0.71 | -1.69 | 40.67 | 41.79 | 40.55 | 1382022 |
| 1715898900 | 42.04 | 1.4 | 3.44 | 41.19 | 42.21 | 41.01 | 1521063 |
| 1715812500 | 40.64 | -0.65 | -1.57 | 41.35 | 41.48 | 40.155 | 905256 |
| 1715726100 | 41.29 | 0.59 | 1.45 | 40.21 | 41.68 | 40 | 1395146 |
| 1715639700 | 40.7 | 0.75 | 1.88 | 40.23 | 41 | 39.67 | 969673 |
| 1715380500 | 39.95 | 0.09 | 0.23 | 40.33 | 40.4 | 39.74 | 1136135 |
| 1715294100 | 39.86 | -0.03 | -0.08 | 39.39 | 39.95 | 39 | 771547 |
| 1715207700 | 39.89 | -0.28 | -0.70 | 39.42 | 40.3 | 39.15 | 1287703 |
| 1715121300 | 40.17 | -0.76 | -1.86 | 40.74 | 40.79 | 39.61 | 1768217 |
| 1715034900 | 40.93 | -0.05 | -0.12 | 41.46 | 42.06 | 40.88 | 1391565 |
| 1714775700 | 40.98 | 1.24 | 3.12 | 40.59 | 41.27 | 40.44 | 1936486 |
| 1714689300 | 39.74 | 2.25 | 6.00 | 38.35 | 40.2 | 38.35 | 1761095 |
| 1714602900 | 37.49 | 0.78 | 2.12 | 36.63 | 38.03 | 36.43 | 2230583 |
| 1714516500 | 36.71 | -2.71 | -6.87 | 37.71 | 38.51 | 36.59 | 2788035 |
| 1714430100 | 39.42 | -0.64 | -1.60 | 39.94 | 39.98 | 39.05 | 1540878 |
| 1714170900 | 40.06 | 0.32 | 0.81 | 40.4 | 40.86 | 39.89 | 859560 |
| 1714084500 | 39.74 | 0.58 | 1.48 | 38.97 | 39.87 | 38.81 | 688725 |
| 1713998100 | 39.16 | 0.51 | 1.32 | 39.42 | 39.87 | 38.86 | 840825 |
| 1713911700 | 38.65 | 0.9 | 2.38 | 38.41 | 39.41 | 38.41 | 927192 |
| 1713825300 | 37.75 | 0.86 | 2.33 | 37.74 | 37.91 | 37.25 | 968060 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
