H World Group (HTHT) Stock Chart & Stock Price History $36.79 -0.83 (-2.21%) (As of 11/4/2024 ET) Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrends H World Group Stock Price Performance5 Day Performance+0.27%1 Month Performance-11.84%3 Month Performance+29.13%6 Month Performance-10.22%Year-To-Date Performance+10.02%1 Year Performance+0.05% Receive HTHT Stock News and Ratings via Email Sign-up to receive the latest news and ratings for H World Group and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Porter & CompanyWe recommended Nvidia in 2016, now we’re recommending this…The AI boom is just getting started. And the real wealth has still to be made…You must read this new presentation from Porter Stansberry. HTHT Stock Chart for Tuesday, November, 5, 2024 HTHT Chart by TradingView H World Group Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization11/04/2024$37.62$36.79-2.21%$38.33$36.761.98 million shs$12.01 billion11/01/2024$36.69$37.62+2.53%$37.63$36.831.97 million shs$12.28 billion10/31/2024$37.51$36.69-2.19%$37.38$36.281.34 million shs$11.98 billion10/30/2024$38.76$37.51-3.22%$37.89$37.09659,050 shs$12.25 billion10/29/2024$39.10$38.76-0.87%$39.35$38.531.04 million shs$12.66 billion10/28/2024$38.31$39.10+2.06%$39.56$38.57663,727 shs$12.77 billion Get the Latest News and Ratings for HTHT and Related StocksEnter your email address below to receive the latest news and analysts' ratings for H World Group and its competitors with MarketBeat's FREE daily newsletter. 10/25/2024$37.97$38.31+0.90%$38.56$37.93805,167 shs$12.51 billion10/24/2024$38.40$37.97-1.12%$38.57$37.721.29 million shs$12.40 billion10/23/2024$37.70$38.40+1.86%$38.40$37.543.64 million shs$12.54 billion10/22/2024$37.09$37.70+1.64%$38.00$36.911.68 million shs$12.31 billion10/21/2024$38.18$37.09-2.85%$37.31$36.73790,095 shs$12.11 billion10/18/2024$36.83$38.18+3.67%$39.84$37.671.82 million shs$12.47 billion10/17/2024$38.35$36.83-3.96%$37.79$36.491.91 million shs$12.03 billion10/16/2024$37.80$38.35+1.46%$38.77$37.491.40 million shs$12.52 billion10/15/2024$39.22$37.80-3.62%$38.59$37.653.38 million shs$12.34 billion10/14/2024$40.33$39.22-2.75%$40.30$39.062.19 million shs$12.81 billion10/11/2024$41.01$40.33-1.66%$40.92$39.701.08 million shs$13.17 billion10/10/2024$40.42$41.01+1.46%$41.57$40.624.05 million shs$13.39 billion10/09/2024$40.45$40.42-0.07%$40.65$39.141.79 million shs$13.20 billion10/08/2024$41.45$40.45-2.41%$40.85$38.693.66 million shs$13.21 billion10/07/2024$41.73$41.45-0.67%$42.98$41.012.36 million shs$13.54 billion10/04/2024$40.42$41.73+3.24%$42.59$41.152.08 million shs$13.63 billion10/03/2024$41.46$40.42-2.51%$40.60$39.151.23 million shs$13.20 billion10/02/2024$38.86$41.46+6.69%$41.66$40.003.18 million shs$13.54 billion10/01/2024$37.20$38.86+4.46%$38.94$37.091.78 million shs$12.69 billion09/30/2024$37.69$37.20-1.30%$40.03$37.174.27 million shs$12.15 billion09/27/2024$36.54$37.69+3.15%$38.50$37.613.17 million shs$12.31 billion09/26/2024$31.34$36.54+16.59%$38.39$33.968.59 million shs$10.23 billion09/25/2024$32.43$31.34-3.36%$31.90$31.211.61 million shs$10.23 billion09/24/2024$29.63$32.43+9.45%$32.69$30.813.65 million shs$10.59 billion09/23/2024$29.81$29.63-0.60%$30.03$29.111.43 million shs$9.68 billion09/20/2024$29.87$29.81-0.20%$30.10$29.581.02 million shs$9.73 billion09/19/2024$28.92$29.87+3.28%$29.87$28.952.34 million shs$9.75 billion09/18/2024$29.03$28.92-0.38%$29.22$28.381.03 million shs$9.44 billion09/17/2024$28.74$29.03+1.01%$29.41$28.751.05 million shs$9.48 billion09/16/2024$28.73$28.74+0.03%$29.05$28.32893,522 shs$9.38 billion09/13/2024$28.73$28.73$29.03$28.39771,806 shs$9.38 billion09/12/2024$29.34$28.73-2.08%$29.52$28.271.30 million shs$9.38 billion09/11/2024$29.63$29.34-0.98%$29.62$28.941.10 million shs$9.58 billion09/10/2024$29.90$29.63-0.90%$29.90$29.54851,597 shs$9.68 billion[Urgent] Starlink Set For The Largest IPO In History? (Ad)He turned PayPal from a tiny, off-the-radar startup… to a massive $64 billion giant. Then, he did it again with Tesla… which is up more than 19,500% since 2010. For perspective, that turns $100 invested into almost $20,000! And now, Elon could be set to do it for the third and final time… with what might be his biggest breakthrough yet. And for the first time ever, you have the rare chance to profit BEFORE the upcoming IPO.Click here now for the urgent details on this hidden play.09/09/2024$30.12$29.90-0.73%$30.08$29.751.27 million shs$9.76 billion09/06/2024$29.74$30.12+1.28%$30.38$29.762.96 million shs$9.84 billion09/05/2024$29.39$29.74+1.21%$30.09$29.201.58 million shs$9.71 billion09/04/2024$29.57$29.39-0.63%$30.26$29.191.38 million shs$9.60 billion09/03/2024$30.44$29.57-2.86%$30.00$29.051.23 million shs$9.66 billion09/02/2024$30.44$30.44$31.20$30.212.36 million shs$9.94 billion08/30/2024$30.52$30.44-0.26%$31.20$30.212.01 million shs$9.94 billion08/29/2024$28.71$30.52+6.30%$30.93$29.301.47 million shs$9.97 billion08/28/2024$29.45$28.71-2.51%$29.40$28.531.70 million shs$9.38 billion08/27/2024$29.09$29.45+1.24%$29.71$28.951.11 million shs$9.62 billion08/26/2024$29.08$29.09+0.03%$29.23$28.88906,133 shs$9.50 billion08/23/2024$29.12$29.08-0.14%$29.25$28.681.78 million shs$9.50 billion08/22/2024$28.52$29.12+2.10%$29.63$28.831.94 million shs$9.51 billion08/21/2024$27.67$28.52+3.07%$28.64$27.942.12 million shs$9.31 billion08/20/2024$29.02$27.67-4.65%$29.50$27.522.52 million shs$9.04 billion08/19/2024$28.81$29.02+0.73%$29.27$28.701.27 million shs$9.48 billion08/16/2024$28.58$28.81+0.80%$29.02$28.54921,299 shs$9.41 billion08/15/2024$28.20$28.58+1.35%$28.88$28.271.70 million shs$9.33 billion08/14/2024$29.09$28.20-3.06%$28.72$27.881.07 million shs$9.21 billion08/13/2024$29.12$29.09-0.10%$29.48$28.721.09 million shs$9.50 billion08/12/2024$28.77$29.12+1.22%$29.42$28.721.32 million shs$9.51 billion08/09/2024$28.87$28.77-0.35%$29.20$28.47839,858 shs$9.39 billion08/08/2024$27.56$28.87+4.75%$28.89$27.461.96 million shs$9.43 billion08/07/2024$28.82$27.56-4.37%$28.92$27.373.05 million shs$9.00 billion08/06/2024$28.49$28.82+1.16%$29.26$28.012.94 million shs$9.41 billion08/05/2024$28.23$28.49+0.92%$28.65$27.662.06 million shs$9.30 billion Related Companies MGM Stock Price Chart WYNN Stock Price Chart H Stock Price Chart CZR Stock Price Chart CHH Stock Price Chart MLCO Stock Price Chart PENN Stock Price Chart QSR Stock Price Chart IHG Stock Price Chart YUMC Stock Price Chart Receive HTHT Stock News and Ratings via EmailSign-up to receive the latest news and ratings for H World Group and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:HTHT) was last updated on 11/5/2024 by MarketBeat.com Staff From Our PartnersBill Gates’s Next Big AI Bet: StargateIn February 2016… when almost nobody was talking about artificial intelligence…. I picked Nvidia as one of ...Brownstone Research | SponsoredMissed Out On Nvidia?Artificial Intelligence is a tool with the potential to create massive distributions of wealth… In fact, it...Unstoppable Prosperity | Sponsored626 winning trades out of 647…Imagine turning nearly every Friday into a payday. That's exactly what one reclusive multi-millionaire trad...Investing Daily | Sponsored625,000% GainImagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...Crypto Swap Profits | SponsoredWARNING: “Buffett Indicator” flashing for first time in 50 yearsWarren Buffett has sold a staggering $97 billion worth of stocks this year... But why? Our research indi...Behind the Markets | SponsoredCrypto Crash Ahead? (27 Experts Weigh In)Your Portfolio Could Be at RISK Emergency summit reveals crypto could save you!Crypto 101 Media | SponsoredGrab this ETF paying a huge 22% dividendImagine a world where you don't have to stress about inflation eroding your savings... Where your paycheck ...Investors Alley | SponsoredNvidia is Pivoting to Solve Big Tech’s $1 Trillion ProblemTaiwan Semiconductor, a partner of Nvidia’s for more than two decades, has seen its shares explode as much as ...Weiss Ratings | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding H World Group Limited Please log in to your account or sign up in order to add this asset to your watchlist. Share H World Group With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Free HTHT Stock Alerts