Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

H World Group Ltd (NQ: HTHT )

40.06 +0.32 (+0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 38.60 39.20 38.30 38.70 2,726,298 +0.05(+0.13%)
Mar 27, 2024 38.46 38.79 38.20 38.65 1,104,120 +0.00(+0.00%)
Mar 26, 2024 37.62 38.77 37.31 38.65 1,802,972 +1.09(+2.90%)
Mar 25, 2024 38.00 38.14 37.42 37.56 1,149,389 -0.24(-0.63%)
Mar 22, 2024 37.00 38.14 36.95 37.80 1,621,647 +0.58(+1.56%)
Mar 21, 2024 39.00 39.16 37.05 37.22 2,099,160 -1.98(-5.05%)
Mar 20, 2024 40.00 40.21 38.32 39.20 2,990,033 -0.54(-1.36%)
Mar 19, 2024 39.20 39.80 38.98 39.74 1,702,981 +0.74(+1.90%)
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%)
Jan 02, 2024 32.42 32.85 32.07 32.77 1,717,282 -0.67(-2.00%)
Dec 29, 2023 33.53 33.62 33.36 33.44 681,487 +0.14(+0.42%)
Dec 28, 2023 33.57 33.64 33.19 33.30 746,584 +0.27(+0.82%)
Dec 27, 2023 32.96 33.16 32.45 33.03 1,104,572 -0.07(-0.21%)
Dec 26, 2023 34.20 34.20 32.95 33.10 1,741,639 -1.15(-3.36%)
Dec 22, 2023 33.85 34.45 33.76 34.25 1,561,932 -0.13(-0.38%)
Dec 21, 2023 34.12 34.45 33.82 34.38 2,356,352 +0.99(+2.96%)
Dec 20, 2023 33.43 34.20 33.10 33.39 1,645,868 -0.33(-0.98%)
Dec 19, 2023 33.87 34.45 33.46 33.72 2,641,752 +0.28(+0.84%)
Dec 18, 2023 33.57 33.70 32.98 33.44 1,921,272 +0.04(+0.12%)
Dec 15, 2023 33.90 34.26 33.40 33.40 2,225,302 -0.06(-0.17%)
Dec 14, 2023 34.14 34.46 33.21 33.46 2,993,988 -0.45(-1.32%)
Dec 13, 2023 33.98 34.06 33.17 33.90 2,694,549 -0.19(-0.57%)
Dec 12, 2023 33.75 34.27 32.90 34.10 2,110,146 +0.59(+1.77%)
Dec 11, 2023 33.30 33.63 32.91 33.51 1,564,894 -0.14(-0.40%)
Dec 08, 2023 33.52 33.83 33.04 33.64 1,668,875 -0.36(-1.06%)
Dec 07, 2023 33.69 34.22 33.67 34.00 1,344,870 +0.03(+0.09%)
Dec 06, 2023 34.37 34.63 33.92 33.97 1,598,695 -0.05(-0.14%)
Dec 05, 2023 34.27 34.55 33.40 34.02 2,655,513 -1.18(-3.35%)
Dec 04, 2023 34.61 35.26 34.32 35.20 1,814,260 +0.07(+0.19%)
Dec 01, 2023 35.33 35.33 34.65 35.13 905,099 -0.47(-1.31%)
Nov 30, 2023 34.45 35.71 33.61 35.60 2,377,409 +1.39(+4.07%)
Nov 29, 2023 35.15 35.69 34.20 34.21 1,682,743 -1.53(-4.28%)
Nov 28, 2023 35.49 36.31 35.49 35.73 1,631,965 -0.08(-0.22%)
Nov 27, 2023 36.28 36.28 35.43 35.81 1,166,064 +0.03(+0.08%)
Nov 24, 2023 35.60 36.23 35.15 35.78 1,032,950 -0.11(-0.30%)
Nov 22, 2023 35.92 36.61 35.04 35.89 1,332,376 +0.19(+0.55%)
Nov 21, 2023 36.59 36.71 35.68 35.70 1,896,358 -1.23(-3.32%)
Nov 20, 2023 35.70 37.07 34.95 36.92 2,397,971 +1.74(+4.95%)
Nov 17, 2023 35.22 35.46 34.86 35.18 985,079 +0.18(+0.53%)
Nov 16, 2023 34.08 35.58 33.93 34.99 1,334,378 -0.92(-2.57%)
Nov 15, 2023 35.55 37.06 35.43 35.92 1,456,083 +0.88(+2.50%)
Nov 14, 2023 35.06 35.06 34.50 35.04 992,921 +0.62(+1.81%)
Nov 13, 2023 34.06 34.62 33.41 34.42 1,130,235 +0.54(+1.61%)
Nov 10, 2023 32.99 33.96 32.99 33.88 1,086,686 +0.19(+0.58%)
Nov 09, 2023 34.24 34.36 33.66 33.68 993,831 -0.83(-2.40%)
Nov 08, 2023 34.60 35.05 34.46 34.51 606,426 -0.28(-0.81%)
Nov 07, 2023 34.60 35.30 34.43 34.79 1,065,500 -0.31(-0.89%)
Nov 06, 2023 36.32 36.44 34.81 35.10 1,352,635 -0.68(-1.90%)
Nov 03, 2023 34.74 36.32 34.74 35.78 2,348,490 +1.15(+3.32%)
Nov 02, 2023 34.99 35.09 34.43 34.63 1,680,161 -0.15(-0.42%)
Nov 01, 2023 36.47 36.47 34.00 34.78 2,466,851 -1.87(-5.10%)
Oct 31, 2023 36.69 36.95 35.49 36.65 1,570,418 -0.44(-1.18%)
Oct 30, 2023 36.86 37.77 36.64 37.09 1,995,934 +0.64(+1.76%)
Oct 27, 2023 37.05 37.16 36.33 36.44 1,144,874 +0.54(+1.52%)
Oct 26, 2023 35.81 36.26 35.65 35.90 1,178,844 +0.34(+0.96%)
Oct 25, 2023 35.92 36.20 35.50 35.56 1,380,961 -0.64(-1.77%)
Oct 24, 2023 35.44 36.62 34.96 36.20 1,514,278 +1.07(+3.05%)
Oct 23, 2023 33.49 36.17 33.14 35.13 2,611,484 +1.97(+5.93%)
Oct 20, 2023 32.83 33.43 32.83 33.17 1,064,578 -0.17(-0.50%)
Oct 19, 2023 32.89 33.81 32.83 33.33 847,626 -0.15(-0.44%)
Oct 18, 2023 33.14 33.77 32.95 33.48 1,347,053 -0.48(-1.40%)
Oct 17, 2023 34.08 34.57 33.62 33.95 1,249,721 -0.77(-2.21%)
Oct 16, 2023 34.16 34.91 33.54 34.72 1,757,659 +0.31(+0.91%)
Oct 13, 2023 34.60 35.09 33.97 34.41 1,788,673 -0.67(-1.91%)
Oct 12, 2023 36.12 36.40 34.74 35.08 1,124,441 -1.11(-3.07%)
Oct 11, 2023 36.79 36.85 35.72 36.19 1,009,353 -0.30(-0.83%)
Oct 10, 2023 35.40 37.33 35.03 36.49 1,674,654 +0.82(+2.29%)
Oct 09, 2023 35.87 36.04 34.94 35.68 1,016,920 -1.18(-3.20%)
Oct 06, 2023 36.60 37.12 36.25 36.85 1,579,121 +0.47(+1.28%)
Oct 05, 2023 36.25 36.48 35.72 36.39 699,368 -0.08(-0.21%)
Oct 04, 2023 36.46 36.93 36.16 36.46 786,286 -0.17(-0.45%)
Oct 03, 2023 36.99 37.42 36.54 36.63 463,633 -1.21(-3.19%)
Oct 02, 2023 38.34 38.36 37.44 37.84 686,663 -0.54(-1.39%)
Sep 29, 2023 38.45 38.85 38.26 38.37 937,633 +0.87(+2.31%)
Sep 28, 2023 36.79 37.52 36.66 37.51 1,296,793 +0.32(+0.86%)
Sep 27, 2023 37.62 37.73 36.78 37.18 691,774 -0.30(-0.80%)
Sep 26, 2023 37.16 37.79 37.16 37.49 440,605 -0.48(-1.26%)
Sep 25, 2023 37.24 37.98 37.66 37.96 677,171 -0.54(-1.39%)
Sep 22, 2023 39.19 39.23 38.37 38.50 647,317 +0.75(+1.98%)
Sep 21, 2023 37.65 38.09 37.56 37.75 939,613 -0.63(-1.65%)
Sep 20, 2023 38.93 39.28 38.38 38.38 722,213 -0.42(-1.08%)
Sep 19, 2023 39.80 39.96 38.40 38.80 808,634 -1.15(-2.87%)
Sep 18, 2023 39.37 40.17 39.33 39.95 1,190,649 +0.41(+1.03%)
Sep 15, 2023 39.66 40.06 39.21 39.54 849,108 -0.13(-0.32%)
Sep 14, 2023 39.30 40.30 39.14 39.67 915,470 +0.88(+2.26%)
Sep 13, 2023 38.72 39.19 38.23 38.79 809,952 +0.07(+0.18%)
Sep 12, 2023 37.54 38.97 37.54 38.72 956,141 +0.77(+2.03%)
Sep 11, 2023 38.26 38.52 37.44 37.95 1,557,123 +0.44(+1.17%)
Sep 08, 2023 37.35 37.56 37.02 37.52 1,679,932 +0.19(+0.52%)
Sep 07, 2023 37.56 37.80 37.17 37.32 1,498,193 -1.43(-3.69%)
Sep 06, 2023 39.57 39.86 38.43 38.75 1,231,707 -0.91(-2.31%)
Sep 05, 2023 39.29 40.01 38.33 39.67 1,330,670 -0.86(-2.11%)
Sep 01, 2023 39.89 41.08 39.56 40.52 1,102,987 +1.32(+3.38%)
Aug 31, 2023 39.39 39.96 38.71 39.20 2,227,504 -0.67(-1.68%)
Aug 30, 2023 39.70 40.72 39.60 39.87 1,302,657 -0.18(-0.44%)
Aug 29, 2023 40.00 40.76 39.63 40.05 2,378,615 +0.31(+0.78%)
Aug 28, 2023 39.22 40.71 39.16 39.73 1,879,088 +0.55(+1.42%)
Aug 25, 2023 40.41 40.57 38.70 39.18 2,266,976 -2.17(-5.25%)
Aug 24, 2023 43.94 44.29 41.34 41.35 1,736,699 -2.36(-5.41%)
Aug 23, 2023 42.71 43.72 42.71 43.71 1,656,880 +1.60(+3.79%)
Aug 22, 2023 42.20 42.72 41.54 42.12 1,532,461 +0.17(+0.39%)
Aug 21, 2023 42.00 42.24 40.74 41.95 1,850,593 -0.79(-1.84%)
Aug 18, 2023 42.28 43.08 41.78 42.74 1,664,386 -0.94(-2.16%)
Aug 17, 2023 45.10 45.37 43.67 43.69 1,013,996 -0.35(-0.80%)
Aug 16, 2023 44.23 44.26 42.95 44.04 854,858 -0.69(-1.54%)
Aug 15, 2023 44.54 45.00 44.07 44.73 1,243,522 +0.10(+0.22%)
Aug 14, 2023 43.03 44.99 43.03 44.63 1,203,676 +0.85(+1.93%)
Aug 11, 2023 43.87 44.34 43.12 43.78 1,639,710 -1.89(-4.13%)
Aug 10, 2023 46.75 47.53 45.46 45.67 1,007,070 -0.84(-1.80%)
Aug 09, 2023 45.74 46.70 44.28 46.51 1,386,999 +1.03(+2.27%)
Aug 08, 2023 44.14 45.60 43.41 45.48 1,222,124 +0.18(+0.39%)
Aug 07, 2023 45.24 45.66 44.60 45.30 812,479 +0.57(+1.28%)
Aug 04, 2023 44.83 45.29 44.40 44.73 1,017,553 -0.17(-0.37%)
Aug 03, 2023 44.10 44.93 43.66 44.89 1,847,477 +1.94(+4.51%)
Aug 02, 2023 43.91 44.30 42.56 42.96 1,524,934 -1.93(-4.29%)
Aug 01, 2023 45.54 45.54 44.28 44.88 881,422 -1.87(-4.00%)
Jul 31, 2023 46.68 46.95 45.89 46.75 1,072,394 +0.29(+0.63%)
Jul 28, 2023 44.52 46.63 44.31 46.46 1,812,524 +3.94(+9.27%)
Jul 27, 2023 43.31 44.11 42.35 42.52 1,627,546 -0.18(-0.41%)
Jul 26, 2023 41.52 43.28 41.28 42.69 1,452,508 +1.15(+2.76%)
Jul 25, 2023 42.89 43.31 41.16 41.54 1,478,000 -0.08(-0.19%)
Jul 24, 2023 39.77 41.84 39.23 41.62 2,114,566 +1.27(+3.16%)
Jul 21, 2023 40.23 40.65 40.16 40.35 490,507 +0.22(+0.56%)
Jul 20, 2023 39.46 40.23 39.21 40.12 804,699 +0.29(+0.73%)
Jul 19, 2023 40.65 41.50 39.59 39.83 934,440 -0.50(-1.23%)
Jul 18, 2023 41.85 42.37 40.29 40.33 885,469 -1.95(-4.60%)
Jul 17, 2023 42.52 42.67 41.61 42.27 994,858 -0.87(-2.01%)
Jul 14, 2023 42.37 43.25 41.85 43.14 1,788,035 +0.43(+1.00%)
Jul 13, 2023 42.14 42.87 41.76 42.71 1,505,515 +1.04(+2.50%)
Jul 12, 2023 41.84 41.97 41.07 41.67 1,358,728 +1.06(+2.61%)
Jul 11, 2023 39.74 40.78 39.61 40.61 1,418,963 +1.13(+2.86%)
Jul 10, 2023 37.91 39.57 37.63 39.48 1,050,951 +1.37(+3.60%)
Jul 07, 2023 37.05 38.62 36.86 38.11 781,104 +1.06(+2.86%)
Jul 06, 2023 37.67 38.29 36.61 37.05 1,357,835 -1.52(-3.94%)
Jul 05, 2023 38.44 38.94 37.67 38.57 660,165 -0.39(-1.00%)
Jul 03, 2023 38.55 39.30 38.46 38.96 749,073 +1.22(+3.22%)
Jun 30, 2023 37.71 38.03 37.43 37.74 610,051 +0.53(+1.41%)
Jun 29, 2023 37.30 37.98 37.03 37.21 716,233 -0.84(-2.20%)
Jun 28, 2023 38.46 38.64 37.64 38.05 951,057 -0.81(-2.08%)
Jun 27, 2023 38.42 39.37 38.22 38.86 1,051,066 +0.92(+2.44%)
Jun 26, 2023 37.59 38.20 37.59 37.93 862,565 +0.57(+1.54%)
Jun 23, 2023 37.96 38.18 37.22 37.36 1,185,714 -1.27(-3.28%)
Jun 22, 2023 38.60 38.94 38.14 38.62 855,881 +0.02(+0.05%)
Jun 21, 2023 39.34 39.66 38.33 38.61 1,844,745 -0.97(-2.46%)
Jun 20, 2023 40.68 40.99 39.45 39.58 1,324,181 -2.27(-5.42%)
Jun 16, 2023 43.02 43.02 41.72 41.85 1,845,968 -1.25(-2.89%)
Jun 15, 2023 44.02 42.68 43.09 2,166,730 +0.27(+0.64%)
May 08, 2023 43.32 43.91 42.38 42.82 1,323,677 -1.03(-2.35%)
May 05, 2023 43.94 44.34 43.33 43.85 1,080,296 -0.14(-0.31%)
May 04, 2023 43.86 44.50 43.26 43.99 1,134,376 +0.32(+0.74%)
May 03, 2023 43.35 43.78 42.82 43.67 1,842,603 -0.06(-0.13%)
May 02, 2023 44.77 44.87 43.64 43.72 1,254,255 -1.01(-2.26%)
May 01, 2023 45.10 45.59 44.59 44.74 590,428 -0.91(-1.98%)
Apr 28, 2023 44.56 45.84 44.45 45.64 1,111,864 +1.29(+2.92%)
Apr 27, 2023 44.64 45.29 43.76 44.35 1,463,757 -0.58(-1.30%)
Apr 26, 2023 44.29 46.46 44.29 44.93 1,273,847 +1.17(+2.67%)
Apr 25, 2023 43.64 44.01 42.88 43.76 1,185,877 -0.07(-0.16%)
Apr 24, 2023 44.77 44.90 43.35 43.83 2,185,875 -1.93(-4.21%)
Apr 21, 2023 46.71 46.89 45.35 45.76 869,210 -1.16(-2.47%)
Apr 20, 2023 47.89 48.31 46.91 46.92 1,092,711 -1.33(-2.76%)
Apr 19, 2023 48.19 48.66 48.11 48.25 1,646,479 -0.02(-0.04%)
Apr 18, 2023 48.42 48.64 48.07 48.27 565,947 +0.23(+0.49%)
Apr 17, 2023 47.56 48.20 47.13 48.04 1,995,416 +2.16(+4.71%)
Apr 14, 2023 46.23 46.29 45.19 45.87 1,105,452 -0.62(-1.34%)
Apr 13, 2023 46.90 47.37 46.36 46.50 867,309 +0.23(+0.50%)
Apr 12, 2023 47.69 48.37 46.00 46.26 1,596,606 -1.98(-4.10%)
Apr 11, 2023 49.13 49.52 48.20 48.24 841,573 -0.14(-0.28%)
Apr 10, 2023 48.69 48.84 47.97 48.38 561,081 -0.40(-0.82%)
Apr 06, 2023 47.44 48.97 47.03 48.77 1,224,704 +1.58(+3.34%)
Apr 05, 2023 47.68 47.92 46.73 47.20 773,513 -0.86(-1.78%)
Apr 04, 2023 47.73 48.64 46.77 48.05 870,004 -0.26(-0.54%)
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.