Advertisement
Advertisement
U.S. Markets open in 3 hrs 45 mins
Advertisement
Advertisement
Advertisement
Advertisement

H World Group Limited (HTHT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
33.54-1.30 (-3.73%)
At close: 04:00PM EDT
33.70 +0.16 (+0.48%)
Pre-Market: 05:07AM EDT
Advertisement
Advertisement
Time Period:
Oct 03, 2021 - Oct 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 2022------
Sep 30, 202234.3434.5933.4533.5433.541,178,000
Sep 29, 202234.4735.0734.2734.8434.841,058,000
Sep 28, 202235.0036.0734.0135.8535.851,325,900
Sep 27, 202236.8537.2535.2735.6235.622,330,300
Sep 26, 202234.4136.0133.9935.3035.301,432,700
Sep 23, 202232.6933.3632.5733.2533.25808,100
Sep 22, 202233.9134.5733.0333.0633.061,202,300
Sep 21, 202236.1036.4133.7934.0134.011,472,300
Sep 20, 202236.4237.2336.1136.4336.43740,500
Sep 19, 202235.1436.3935.0335.8635.86699,300
Sep 16, 202236.0736.4335.2735.5535.551,031,200
Sep 15, 202235.7137.3535.6836.5836.581,144,900
Sep 14, 202235.4536.0734.7736.0136.01880,600
Sep 13, 202235.3036.3835.1435.5435.541,057,200
Sep 12, 202236.3036.3735.7836.3136.31648,600
Sep 09, 202234.5436.2334.3836.0336.031,489,400
Sep 08, 202233.4534.5032.9634.4634.46980,100
Sep 07, 202233.7634.4233.5434.2934.291,453,900
Sep 06, 202234.7935.0033.6033.7633.762,483,800
Sep 02, 202235.8235.8535.1835.3235.32744,500
Sep 01, 202236.3736.9535.5736.0036.00956,400
Aug 31, 202236.3037.8435.9437.6337.632,093,500
Aug 30, 202238.3038.9635.6036.2136.212,170,100
Aug 29, 202239.7540.3738.7138.8038.801,438,200
Aug 26, 202241.5141.5440.2440.3140.311,120,300
Aug 25, 202240.0040.6739.7940.2940.291,628,900
Aug 24, 202238.1239.4738.0238.9138.91910,100
Aug 23, 202238.9539.0138.2438.9138.91490,000
Aug 22, 202238.8239.4038.3739.0239.02735,500
Aug 19, 202239.4440.2038.8338.9338.93810,100
Aug 18, 202239.5439.8538.6639.4739.47946,200
Aug 17, 202240.0040.1239.2939.5839.58435,900
Aug 16, 202239.5140.2539.5139.9939.99802,100
Aug 15, 202239.5740.1539.4540.0040.00754,900
Aug 12, 202239.3340.1339.1439.9739.97744,100
Aug 11, 202239.6540.3139.3539.7839.78886,400
Aug 10, 202238.0639.3237.8939.0539.05539,700
Aug 09, 202238.6038.9438.3138.7238.72371,400
Aug 08, 202239.3940.2838.2338.5538.55678,900
Aug 05, 202239.4040.0139.3339.7639.76452,600
Aug 04, 202239.7640.2639.4439.7639.76556,100
Aug 03, 202238.1539.1937.7738.5738.57707,400
Aug 02, 202236.7939.1636.7938.4238.42997,600
Aug 01, 202237.9538.1736.3637.5237.521,415,000
Jul 29, 202238.5339.2738.1938.3538.351,462,100
Jul 28, 202240.3640.6838.5539.4939.492,026,300
Jul 27, 202240.1540.8739.8440.6840.681,332,000
Jul 26, 202240.5040.5039.8939.9739.97681,800
Jul 25, 202240.4540.5039.4539.9139.911,213,400
Jul 22, 202240.5040.6239.6839.9739.971,034,000
Jul 21, 202240.6440.6439.9740.4440.441,210,100
Jul 20, 202240.3040.3639.7439.9739.971,476,500
Jul 19, 202239.8040.1839.3540.0040.001,121,800
Jul 18, 202239.5041.0739.4539.5139.511,911,600
Jul 15, 202238.1438.6237.4938.4338.431,557,500
Jul 14, 202238.3439.4038.3438.8838.881,346,000
Jul 13, 202237.3339.1636.8138.9338.932,024,200
Jul 12, 202237.0038.2336.9737.4337.431,439,100
Jul 11, 202236.8937.5336.7137.3837.382,061,800
Jul 08, 202238.4839.9338.4839.6539.651,951,500
Jul 07, 202237.7539.7937.6939.4939.492,223,300
Jul 06, 202236.7537.2435.7137.0737.072,070,700
Jul 05, 202237.3038.1135.9238.0038.003,193,900
Jul 01, 202239.1539.1637.7139.1239.121,111,500
Jun 30, 202238.1338.3236.4438.1038.103,648,700
Jun 29, 202239.0739.1336.4837.3737.373,176,500
Jun 28, 202239.5939.6736.8038.3638.365,509,000
Jun 27, 202236.7138.7735.6035.7735.772,404,500
Jun 24, 202233.5935.5833.5935.5635.562,582,100
Jun 23, 202233.2633.9632.0832.9232.921,462,800
Jun 22, 202232.4233.5632.3532.6132.611,029,300
Jun 21, 202233.3033.4032.1432.8032.801,698,300
Jun 17, 202231.5832.0330.7631.0731.071,318,500
Jun 16, 202230.3031.1629.1829.7429.741,456,500
Jun 15, 202230.8432.2029.9031.5831.581,260,400
Jun 14, 202230.5530.8729.3130.7530.75842,400
Jun 13, 202230.3130.6028.8729.6329.631,450,500
Jun 10, 202232.3332.8431.0931.3231.321,219,800
Jun 09, 202233.3433.9532.4832.7132.711,945,500
Jun 08, 202234.0035.5033.8435.4435.441,967,600
Jun 07, 202233.3534.2133.2833.8133.81817,800
Jun 06, 202233.9935.2033.1433.8533.851,451,900
Jun 03, 202231.8832.5731.7732.0832.08688,900
Jun 02, 202232.3832.9631.3732.4832.481,128,200
Jun 01, 202232.7733.8432.0132.3432.341,098,300
May 31, 202232.7433.4332.2332.5032.503,413,900
May 27, 202230.6431.1730.3230.7630.761,321,600
May 26, 202227.9130.3327.8430.2930.291,804,800
May 25, 202227.1528.0426.9727.3027.301,794,800
May 24, 202227.2727.6826.5526.7826.781,881,700
May 23, 202228.4328.6427.7628.2128.21934,600
May 20, 202229.3629.7828.1428.6228.62927,300
May 19, 202228.7229.3628.2628.7828.78947,900
May 18, 202229.2229.9428.4828.8928.891,055,500
May 17, 202230.2830.8429.0429.6429.641,634,900
May 16, 202229.1530.6428.3628.4528.451,229,700
May 13, 202227.7729.7627.3129.5229.522,261,100
May 12, 202227.2927.4625.5026.4126.411,978,800
May 11, 202227.5528.2926.1126.3026.301,835,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement