Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	40.40	40.86	39.89	40.06	859,560	+0.32(+0.81%)
Apr 25, 2024	38.97	39.87	38.81	39.74	688,725	+0.58(+1.48%)
Apr 24, 2024	39.42	39.87	38.86	39.16	840,826	+0.51(+1.32%)
Apr 23, 2024	38.41	39.41	38.41	38.65	927,192	+0.90(+2.38%)
Apr 22, 2024	37.74	37.91	37.25	37.75	968,060	+0.86(+2.33%)
Apr 19, 2024	37.03	37.14	36.61	36.89	1,338,824	-0.47(-1.26%)
Apr 18, 2024	38.15	38.15	37.20	37.36	666,964	-0.38(-1.01%)
Apr 17, 2024	38.47	38.63	37.57	37.74	712,503	-0.50(-1.31%)
Apr 16, 2024	37.87	38.55	37.54	38.24	1,007,062	-0.35(-0.91%)
Apr 15, 2024	38.45	39.02	38.06	38.59	1,016,600	+1.11(+2.96%)
Apr 12, 2024	38.32	38.48	37.42	37.48	1,218,776	-1.91(-4.85%)
Apr 11, 2024	40.00	40.07	39.17	39.39	1,308,250	-0.43(-1.08%)
Apr 10, 2024	40.22	40.59	39.53	39.82	1,520,012	-0.17(-0.43%)
Apr 09, 2024	40.89	41.09	39.57	39.99	1,400,752	-0.58(-1.43%)
Apr 08, 2024	40.81	41.22	40.26	40.57	3,067,026	-0.03(-0.07%)
Apr 05, 2024	40.30	40.67	39.99	40.60	1,192,143	+0.34(+0.84%)
Apr 04, 2024	41.19	41.19	39.99	40.26	1,943,045	-0.79(-1.92%)
Apr 03, 2024	39.32	41.07	39.05	41.05	1,726,935	+0.73(+1.81%)
Apr 02, 2024	39.81	40.34	39.55	40.32	1,791,668	+1.22(+3.12%)

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.