stockNASDAQ: HTHT • 28 Days Updates
H World Group Limited (HTHT)
Showing Closing Date Range from Aug, 14 to Sep, 11, 2026.
Price & Performance Trajectory
H World Group LimitedNASDAQ: HTHT
Latest Close
$42.66
28 Days Updates Trajectory
Showing Closing Date Range from Aug, 14 to Sep, 11, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesHTHT session performance
✓ Latest Close USD
$42.66
Latest session close
+$0.78vs period start
Period Return % % GAIN
+1.86%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$49.93 / $40.72
Period range envelope
$9.21channel spread
Total Volume SHARES
36.45M
Period turnover
Avg: 1.82M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(20 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Sep 11, 2026 | $42.66 | -0.81% | $43.86 | $42.61 | 1.81M |
| Sep 10, 2026 | $43.01 | -2.21% | $43.98 | $42.99 | 1.47M |
| Sep 09, 2026 | $43.98 | -0.45% | $44.33 | $43.64 | 1.88M |
| Sep 08, 2026 | $44.18 | -3.47% | $45.31 | $43.57 | 1.91M |
| Sep 04, 2026 | $45.77 | -0.80% | $46.45 | $45.75 | 1.37M |
| Sep 03, 2026 | $46.34 | -0.34% | $46.60 | $45.89 | 1.56M |
| Sep 02, 2026 | $46.74 | -0.19% | $47.22 | $46.53 | 755.7K |
| Sep 01, 2026 | $46.97 | -0.74% | $48.01 | $46.86 | 1.39M |
| Aug 31, 2026 | $47.32 | -1.05% | $47.99 | $47.07 | 2.29M |
| Aug 28, 2026 | $47.82 | +0.23% | $48.45 | $47.62 | 1.42M |
| Aug 27, 2026 | $47.71 | -2.69% | $48.61 | $47.65 | 1.42M |
| Aug 26, 2026 | $49.03 | -0.89% | $49.93 | $49.00 | 1.92M |
| Aug 25, 2026 | $49.47 | +1.71% | $49.70 | $48.37 | 1.53M |
| Aug 24, 2026 | $48.64 | -1.06% | $48.76 | $47.96 | 1.43M |
| Aug 21, 2026 | $49.16 | -0.77% | $49.70 | $48.50 | 1.59M |
Page 1 of 2