Singapore markets closed

H World Group Limited (HTHT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
38.70+0.05 (+0.13%)
At close: 04:00PM EDT
38.69 -0.01 (-0.02%)
After hours: 05:40PM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202438.6039.2038.3038.7038.702,379,077
27 Mar 202438.4638.7938.2038.6538.651,104,100
26 Mar 202437.6238.7737.3138.6538.651,803,000
25 Mar 202438.0038.1437.4237.5637.561,149,400
22 Mar 202437.0038.1436.9537.8037.801,621,600
21 Mar 202439.0039.1637.0537.2237.222,099,200
20 Mar 202440.0040.2138.3239.2039.202,990,000
19 Mar 202439.2039.8038.9839.7439.741,703,000
18 Mar 202439.4739.4738.7039.0039.001,125,600
15 Mar 202438.5239.3238.5039.0939.093,490,300
14 Mar 202439.0039.0038.1438.6838.681,589,400
13 Mar 202437.8939.7037.8939.3139.312,787,400
12 Mar 202437.3938.5337.2338.0238.022,910,600
11 Mar 202435.6836.2035.3736.0436.041,183,400
08 Mar 202434.2735.1234.2734.7434.741,413,400
07 Mar 202434.0134.4833.8234.4634.461,055,300
06 Mar 202435.5335.7234.1534.3334.331,636,100
05 Mar 202433.4634.9733.3134.4334.431,466,400
04 Mar 202435.2435.2933.8834.0734.072,478,500
01 Mar 202436.9037.0035.7136.0336.031,585,200
29 Feb 202437.8838.4036.4136.5636.562,201,300
28 Feb 202437.1837.8836.9537.5637.561,883,100
27 Feb 202438.6238.6237.5937.6037.602,049,000
26 Feb 202439.0839.1237.5737.6137.612,294,400
23 Feb 202438.3039.5638.2139.3939.393,380,100
22 Feb 202436.9537.7036.7937.5837.582,201,000
21 Feb 202437.0237.3735.8936.7336.732,908,800
20 Feb 202437.2437.4135.9035.9735.972,698,300
16 Feb 202437.1537.5936.4636.9436.942,451,500
15 Feb 202433.8436.2433.7736.1736.1710,175,200
14 Feb 202432.5433.4732.3333.4733.471,394,000
13 Feb 202431.9632.3031.7831.8931.89787,200
12 Feb 202431.9532.8531.9032.3032.301,559,600
09 Feb 202432.1732.1731.4431.8931.89791,600
08 Feb 202431.9332.2731.7431.9731.972,119,900
07 Feb 202431.8732.2031.6031.9331.931,637,100
06 Feb 202432.9433.0332.3932.6832.681,583,100
05 Feb 202431.3031.8931.0231.6431.641,680,400
02 Feb 202431.1031.4531.0031.2031.201,298,500
01 Feb 202431.8731.9931.4931.8031.801,350,900
31 Jan 202431.5532.2431.3831.7731.772,132,900
30 Jan 202432.8833.0831.8531.9031.901,202,800
29 Jan 202434.0034.2032.9733.5833.581,151,900
26 Jan 202433.6634.2233.5533.9333.93743,400
25 Jan 202433.7834.5133.5433.7733.771,220,900
24 Jan 202433.9434.1333.0433.3033.301,736,100
23 Jan 202432.5033.2532.1632.8632.861,629,400
22 Jan 202430.6131.3030.2031.1731.172,370,000
19 Jan 202431.0331.8730.7931.8231.821,490,200
18 Jan 202431.4232.1131.2231.4231.422,515,900
17 Jan 202431.1331.6030.6530.9330.933,030,600
16 Jan 202432.2332.9932.1832.3632.363,760,900
12 Jan 202432.7833.6532.7833.0233.021,118,100
11 Jan 202433.0733.2232.5133.2033.202,025,300
10 Jan 202431.3232.5931.2432.4032.402,355,400
09 Jan 202431.5431.8031.1431.2431.242,216,900
08 Jan 202432.8132.8332.2032.3232.322,411,000
05 Jan 202433.4133.9833.1233.6733.671,334,800
04 Jan 202432.8333.5232.4733.4833.481,682,200
03 Jan 202432.6233.5632.4033.5033.501,471,900
02 Jan 202432.4232.8532.0732.7732.771,717,300
29 Dec 202333.5333.6233.3633.4433.44681,500
28 Dec 202333.5733.6433.1933.3033.30746,600
27 Dec 202332.9633.1632.4533.0333.031,017,400
26 Dec 202334.2034.2032.9533.1033.101,741,900
22 Dec 202333.8534.4533.7634.2534.251,561,900
21 Dec 202334.1234.4533.8234.3834.382,357,200
20 Dec 202333.4334.2033.1033.3933.391,645,900
20 Dec 20230.93 Dividend
19 Dec 202334.8035.4034.3834.6533.722,570,800
18 Dec 202334.5034.6333.8934.3633.441,869,700
15 Dec 202334.8435.2034.3234.3233.402,097,300
14 Dec 202335.0835.4134.1334.3833.462,913,600
13 Dec 202334.9235.0034.0834.8433.902,622,500
12 Dec 202334.6835.2133.8135.0434.102,053,500
11 Dec 202334.2234.5633.8234.4333.511,522,900
08 Dec 202334.4434.7633.9534.5733.641,624,100
07 Dec 202334.6235.1634.6034.9434.001,308,800
06 Dec 202335.3235.5934.8634.9133.971,555,800
05 Dec 202335.2135.5034.3234.9634.022,584,200
04 Dec 202335.5636.2335.2736.1735.201,765,600
01 Dec 202336.3036.3035.6136.1035.13880,800
30 Nov 202335.4036.6934.5436.5835.602,313,600
29 Nov 202336.1236.6735.1535.1534.211,638,300
28 Nov 202336.4737.3136.4736.7235.731,588,200
27 Nov 202337.2837.2836.4136.8035.811,134,800
24 Nov 202336.5937.2336.1236.7735.781,005,200
22 Nov 202336.9137.6236.0136.8835.891,296,600
21 Nov 202337.6037.7236.6636.6835.701,845,500
20 Nov 202336.6838.0935.9137.9436.922,333,600
17 Nov 202336.1936.4435.8236.1535.18958,600
16 Nov 202335.0236.5634.8735.9634.991,298,600
15 Nov 202336.5338.0836.4136.9135.921,417,000
14 Nov 202336.0336.7935.4536.0135.04966,300
13 Nov 202335.0035.5834.3335.3734.421,099,900
10 Nov 202333.9034.9033.9034.8133.881,057,500
09 Nov 202335.1835.3134.5934.6133.68967,100
08 Nov 202335.5536.0235.4135.4634.51586,700
07 Nov 202335.5536.2735.3835.7534.791,036,900
06 Nov 202337.3237.4435.7736.0735.101,316,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...