H World Group Ltd (HTHT)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1727217300 | 32.43 | 2.8 | 9.45 | 31.43 | 32.688 | 30.81 | 3646023 |
| 1727130900 | 29.63 | -0.18 | -0.60 | 29.75 | 30.03 | 29.11 | 1755359 |
| 1726871700 | 29.81 | -0.06 | -0.20 | 30 | 30.1 | 29.58 | 1090904 |
| 1726785300 | 29.87 | 0.95 | 3.28 | 29.47 | 29.87 | 28.95 | 2351416 |
| 1726698900 | 28.92 | -0.11 | -0.38 | 29.17 | 29.22 | 28.38 | 1192085 |
| 1726612500 | 29.03 | 0.29 | 1.01 | 28.81 | 29.41 | 28.74 | 1310473 |
| 1726526100 | 28.74 | 0.04 | 0.14 | 28.87 | 29.07 | 28.32 | 893522 |
| 1726266900 | 28.7 | -0.03 | -0.10 | 28.74 | 29.03 | 28.39 | 1109200 |
| 1726180500 | 28.73 | -0.61 | -2.08 | 29.51 | 29.52 | 28.27 | 1402481 |
| 1726094100 | 29.34 | -0.29 | -0.98 | 29.62 | 29.62 | 28.94 | 1202655 |
| 1726007700 | 29.63 | -0.27 | -0.90 | 29.75 | 29.9 | 29.54 | 980807 |
| 1725921300 | 29.9 | -0.22 | -0.73 | 29.9 | 30.08 | 29.75 | 1802209 |
| 1725662100 | 30.12 | 0.38 | 1.28 | 29.77 | 30.38 | 29.7 | 2962846 |
| 1725575700 | 29.74 | 0.35 | 1.21 | 29.57 | 30.09 | 29.2 | 1581029 |
| 1725489300 | 29.385 | -0.19 | -0.63 | 29.62 | 30.26 | 29.19 | 1382320 |
| 1725402900 | 29.57 | -0.87 | -2.86 | 29.05 | 30 | 29.03 | 1228361 |
| 1725057300 | 30.44 | -0.08 | -0.26 | 30.9 | 31.2 | 30.21 | 2364919 |
| 1724970900 | 30.52 | 1.81 | 6.30 | 29.3 | 30.93 | 29.3 | 1725339 |
| 1724884500 | 28.71 | -0.74 | -2.51 | 28.82 | 29.4 | 28.53 | 2027457 |
| 1724798100 | 29.45 | 0.36 | 1.24 | 29.4 | 29.705 | 28.95 | 1649996 |
| 1724711700 | 29.09 | 0.01 | 0.03 | 29.06 | 29.23 | 28.88 | 1467633 |
| 1724452500 | 29.08 | -0.04 | -0.14 | 29.16 | 29.25 | 28.68 | 1775253 |
| 1724366100 | 29.12 | 0.6 | 2.10 | 28.88 | 29.63 | 28.825 | 1937228 |
| 1724279700 | 28.52 | 0.85 | 3.07 | 28.25 | 28.64 | 27.92 | 2119443 |
| 1724193300 | 27.67 | -1.35 | -4.65 | 29.41 | 29.5 | 27.52 | 2522674 |
| 1724106900 | 29.02 | 0.21 | 0.73 | 28.81 | 29.27 | 28.7 | 1273450 |
| 1723847700 | 28.81 | 0.23 | 0.80 | 28.94 | 29.03 | 28.54 | 921299 |
| 1723761300 | 28.58 | 0.38 | 1.35 | 28.55 | 28.88 | 28.27 | 1699388 |
| 1723674900 | 28.2 | -0.89 | -3.06 | 28.45 | 28.72 | 27.88 | 1074576 |
| 1723588500 | 29.09 | -0.03 | -0.10 | 29.23 | 29.48 | 28.6 | 1085537 |
| 1723502100 | 29.12 | 0.35 | 1.22 | 28.97 | 29.415 | 28.72 | 1357193 |
| 1723242900 | 28.77 | -0.1 | -0.35 | 28.98 | 29.2 | 28.47 | 941714 |
| 1723156500 | 28.87 | 1.31 | 4.75 | 27.7 | 28.89 | 27.41 | 1955312 |
| 1723070100 | 27.56 | -1.26 | -4.37 | 28.66 | 28.92 | 27.36 | 3048926 |
| 1722983700 | 28.82 | 0.33 | 1.16 | 28.01 | 29.26 | 28.01 | 2944235 |
| 1722897300 | 28.49 | 0.26 | 0.92 | 28.18 | 28.65 | 27.66 | 2060903 |
| 1722638100 | 28.23 | -0.32 | -1.12 | 27.86 | 28.32 | 27.03 | 1943695 |
| 1722551700 | 28.55 | -1.45 | -4.83 | 29.68 | 29.72 | 28.4 | 2074666 |
| 1722465300 | 30 | 0.38 | 1.28 | 30.3 | 30.48 | 29.92 | 1436223 |
| 1722378900 | 29.62 | -0.53 | -1.76 | 29.96 | 30 | 29.43 | 1943165 |
| 1722292500 | 30.15 | -0.95 | -3.05 | 30.8 | 31.19 | 29.94 | 2254656 |
| 1722033300 | 31.1 | 0 | 0.00 | 31.23 | 31.305 | 30.93 | 810327 |
| 1721946900 | 31.1 | 0.47 | 1.53 | 30.5 | 31.55 | 30.25 | 1446055 |
| 1721860500 | 30.63 | -0.08 | -0.26 | 30.46 | 30.88 | 30.14 | 1717043 |
| 1721774100 | 30.71 | -0.37 | -1.19 | 31.2 | 31.3 | 30.38 | 3171395 |
| 1721687700 | 31.08 | 0.98 | 3.26 | 30.58 | 31.2 | 30.1 | 2332057 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
