H World Group Stock Price History
NASDAQ: HTHTConsumer DiscretionaryHotels/ResortsUSD
44.16+1.49 (+3.49%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
HTHT price history at a glance
The price history for H World Group (HTHT) on this page begins on March 22, 2010, when the stock closed at $3.48; it most recently closed at $44.16 on October 5, 2026. The highest price in this record is $64.53, reached on February 15, 2021; the latest close is 31.6% below that peak. Across the 15 complete calendar years in the table, HTHT finished higher in 9 and lower in 6. Its best year was 2017 (+178.6%) and its worst was 2011 (-34.8%).
Over roughly 17 years the share price changed +1169.0%, a 16.6% compound annual price return (excluding dividends). In the last 12 months alone, HTHT has gained 18.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2010
- $64.53
- Date of high
- Feb 15, 2021
- Low since 2010
- $2.63
- Date of low
- Jul 9, 2012
- 52-week high
- $56.64
- 52-week low
- $36.56
- IPO year
- 2010
- Last close
- $44.16
HTHT returns
1 week
+5.70%
1 month
+0.41%
3 months
+7.42%
6 months
-15.85%
Year to date
-6.14%
1 year
+18.01%
3 years
+24.89%
5 years
-9.73%
HTHT price return, excluding dividends.
HTHT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 44.16 | -7.98% |
| 2025 | 47.99 | +50.68% |
| 2024 | 31.85 | -4.75% |
| 2023 | 33.44 | -21.17% |
| 2022 | 42.42 | +13.60% |
| 2021 | 37.34 | -17.08% |
| 2020 | 45.03 | +10.45% |
| 2019 | 40.77 | +38.53% |
| 2018 | 29.43 | -18.49% |
| 2017 | 36.11 | +178.61% |
| 2016 | 12.96 | +65.83% |
| 2015 | 7.82 | +25.04% |
| 2014 | 6.25 | -18.33% |
| 2013 | 7.65 | +83.51% |
| 2012 | 4.17 | +17.46% |
| 2011 | 3.55 | -34.80% |
| 2010* | 5.45 | +56.47% |
* Partial year: the record begins after the start of 2010; return measured from the first available close.
2026 return is year to date.
HTHT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 43.20 | 44.49 | 43.20 | 44.16 | +3.49% | |
| 42.07 | 42.84 | 41.91 | 42.67 | +1.76% | |
| 42.01 | 42.59 | 41.85 | 41.93 | -0.29% | |
| 41.86 | 42.48 | 41.60 | 42.05 | +0.67% | |
| 42.05 | 42.37 | 41.45 | 41.77 | -0.02% | |
| 41.68 | 41.92 | 41.29 | 41.78 | -0.62% | |
| 42.60 | 42.89 | 41.81 | 42.04 | -1.78% | |
| 43.07 | 43.11 | 42.59 | 42.80 | -0.79% | |
| 42.91 | 43.20 | 42.45 | 43.14 | -0.35% | |
| 42.45 | 43.38 | 42.34 | 43.29 | +3.07% | |
| 42.07 | 42.27 | 41.67 | 42.00 | +0.02% | |
| 42.47 | 42.98 | 41.94 | 41.99 | -1.85% | |
| 43.13 | 43.31 | 42.74 | 42.78 | -1.27% | |
| 43.53 | 43.74 | 42.99 | 43.33 | -0.73% | |
| 43.66 | 43.86 | 43.24 | 43.65 | +0.48% | |
| 42.98 | 43.66 | 42.98 | 43.44 | +0.53% | |
| 42.78 | 43.81 | 42.72 | 43.21 | +1.15% | |
| 42.92 | 43.39 | 42.51 | 42.72 | -1.43% | |
| 43.04 | 43.72 | 42.91 | 43.34 | +0.51% | |
| 43.29 | 43.49 | 42.70 | 43.12 | +1.08% | |
| 43.30 | 43.86 | 42.61 | 42.66 | -0.81% | |
| 43.79 | 43.98 | 42.99 | 43.01 | -2.21% | |
| 44.05 | 44.33 | 43.64 | 43.98 | -0.45% | |
| 44.89 | 45.31 | 43.57 | 44.18 | -3.47% | |
| 46.14 | 46.45 | 45.75 | 45.77 | -1.23% | |
| 46.50 | 46.60 | 45.89 | 46.34 | -0.86% | |
| 46.83 | 47.22 | 46.53 | 46.74 | -0.49% | |
| 47.32 | 48.01 | 46.86 | 46.97 | -0.74% | |
| 47.39 | 47.99 | 47.07 | 47.32 | -1.05% | |
| 47.86 | 48.45 | 47.62 | 47.82 | +0.23% | |
| 48.27 | 48.61 | 47.65 | 47.71 | -2.69% | |
| 49.30 | 49.93 | 49.00 | 49.03 | -0.89% | |
| 48.45 | 49.70 | 48.37 | 49.47 | +1.71% | |
| 48.46 | 48.76 | 47.96 | 48.64 | -1.06% | |
| 49.58 | 49.70 | 48.50 | 49.16 | -0.77% | |
| 48.39 | 49.77 | 48.26 | 49.54 | +1.96% | |
| 46.82 | 49.17 | 46.16 | 48.59 | +5.81% | |
| 46.51 | 46.87 | 45.51 | 45.92 | -1.48% | |
| 45.49 | 46.73 | 44.76 | 46.61 | +11.29% | |
| 40.88 | 41.91 | 40.72 | 41.88 | +3.38% | |
| 41.59 | 41.73 | 40.51 | 40.51 | -1.79% | |
| 41.44 | 41.60 | 41.09 | 41.25 | -0.84% | |
| 42.47 | 42.63 | 41.33 | 41.60 | -3.28% | |
| 42.09 | 43.07 | 41.86 | 43.01 | +1.51% | |
| 42.75 | 43.00 | 42.23 | 42.37 | -1.00% | |
| 42.60 | 42.99 | 42.16 | 42.80 | +1.09% | |
| 42.56 | 42.56 | 41.67 | 42.34 | +0.07% | |
| 41.83 | 42.63 | 41.52 | 42.31 | -0.75% | |
| 42.69 | 42.87 | 42.14 | 42.63 | -0.14% | |
| 42.06 | 42.79 | 41.90 | 42.69 | +1.04% | |
| 42.83 | 43.29 | 42.11 | 42.25 | -2.31% | |
| 43.70 | 43.70 | 43.00 | 43.25 | +0.93% | |
| 42.25 | 43.25 | 41.64 | 42.85 | +2.44% | |
| 41.35 | 41.99 | 40.78 | 41.83 | +3.36% | |
| 40.62 | 40.83 | 40.08 | 40.47 | -0.37% | |
| 40.43 | 40.99 | 40.25 | 40.62 | +0.32% | |
| 40.36 | 40.86 | 40.21 | 40.49 | +1.23% | |
| 41.49 | 41.82 | 39.86 | 40.00 | -3.73% | |
| 41.64 | 42.27 | 41.37 | 41.55 | -0.43% | |
| 42.13 | 42.80 | 41.55 | 41.73 | -2.23% | |
| 42.82 | 43.17 | 42.44 | 42.68 | +0.02% | |
| 41.60 | 43.03 | 41.31 | 42.67 | +3.54% | |
| 41.40 | 42.15 | 41.07 | 41.21 | +0.81% | |
| 42.12 | 42.12 | 40.71 | 40.88 | -0.56% | |
| 41.21 | 41.47 | 41.04 | 41.11 | +0.39% | |
| 41.03 | 41.44 | 40.63 | 40.95 | -2.17% | |
| 42.27 | 42.48 | 41.82 | 41.86 | -0.66% | |
| 41.93 | 42.84 | 41.75 | 42.14 | +0.17% | |
| 42.20 | 42.99 | 41.78 | 42.07 | -0.17% | |
| 42.53 | 43.00 | 41.80 | 42.14 | -0.71% | |
| 42.03 | 42.62 | 41.79 | 42.44 | +1.73% | |
| 42.69 | 42.73 | 41.67 | 41.72 | -3.58% | |
| 42.86 | 43.64 | 42.52 | 43.27 | +2.12% | |
| 41.53 | 42.48 | 41.30 | 42.37 | +2.37% | |
| 41.21 | 41.75 | 40.47 | 41.39 | -0.91% | |
| 42.15 | 43.27 | 41.28 | 41.77 | -2.09% | |
| 41.78 | 43.03 | 41.74 | 42.66 | +0.59% | |
| 42.02 | 42.61 | 41.85 | 42.41 | -0.24% | |
| 43.45 | 43.48 | 42.12 | 42.51 | -2.57% | |
| 42.86 | 44.00 | 42.58 | 43.63 | +0.65% | |
| 44.65 | 44.75 | 42.68 | 43.35 | -3.37% | |
| 45.02 | 45.50 | 44.47 | 44.86 | +0.45% | |
| 45.25 | 45.47 | 44.61 | 44.66 | -0.58% | |
| 44.65 | 45.21 | 44.35 | 44.92 | +0.85% | |
| 43.73 | 44.99 | 43.32 | 44.54 | +1.90% | |
| 44.48 | 44.48 | 43.33 | 43.71 | -1.00% | |
| 44.62 | 44.79 | 43.99 | 44.15 | -1.89% | |
| 44.76 | 45.23 | 44.37 | 45.00 | +0.54% | |
| 45.35 | 45.56 | 44.71 | 44.76 | -0.18% | |
| 44.33 | 45.35 | 44.20 | 44.84 | +1.15% | |
| 45.10 | 45.30 | 43.91 | 44.33 | -0.09% | |
| 44.65 | 44.87 | 44.25 | 44.37 | -1.16% | |
| 44.79 | 45.18 | 44.45 | 44.89 | +0.43% | |
| 44.50 | 45.39 | 44.17 | 44.70 | -0.53% | |
| 43.08 | 44.98 | 42.40 | 44.94 | +4.20% | |
| 45.44 | 45.44 | 43.02 | 43.13 | -3.71% | |
| 44.95 | 45.68 | 44.51 | 44.79 | -3.37% | |
| 45.96 | 46.67 | 45.06 | 46.35 | -0.52% | |
| 45.97 | 46.62 | 45.78 | 46.59 | +1.35% | |
| 45.90 | 46.80 | 45.54 | 45.97 | +1.01% | |
| 46.57 | 46.57 | 44.79 | 45.51 | -1.17% | |
| 44.59 | 46.66 | 44.42 | 46.05 | +1.39% | |
| 45.96 | 46.06 | 45.26 | 45.42 | -3.22% | |
| 47.99 | 48.66 | 46.69 | 46.93 | -3.32% | |
| 47.61 | 48.94 | 46.90 | 48.54 | +2.34% | |
| 46.62 | 47.57 | 46.62 | 47.43 | +0.74% | |
| 48.09 | 48.50 | 47.05 | 47.08 | -1.51% | |
| 48.50 | 48.64 | 47.54 | 47.80 | -2.07% | |
| 49.31 | 49.84 | 48.67 | 48.81 | -0.12% | |
| 48.26 | 49.06 | 47.93 | 48.87 | +1.96% | |
| 49.01 | 49.65 | 47.90 | 47.93 | -5.87% | |
| 51.29 | 51.78 | 50.82 | 50.92 | -1.39% | |
| 51.50 | 51.95 | 49.63 | 51.64 | -0.42% | |
| 51.62 | 52.33 | 51.42 | 51.86 | +1.85% | |
| 49.84 | 50.94 | 49.11 | 50.92 | +2.13% | |
| 51.17 | 51.84 | 49.40 | 49.86 | -3.69% | |
| 52.18 | 52.74 | 51.28 | 51.77 | -0.61% | |
| 51.96 | 52.32 | 50.70 | 52.09 | +0.06% | |
| 54.55 | 54.57 | 50.54 | 52.06 | -3.95% | |
| 56.05 | 56.07 | 53.95 | 54.20 | -3.30% | |
| 55.29 | 56.26 | 55.03 | 56.05 | +0.68% | |
| 55.28 | 56.46 | 54.81 | 55.67 | +1.53% | |
| 53.89 | 54.95 | 53.55 | 54.83 | +2.07% | |
| 52.38 | 54.12 | 51.73 | 53.72 | +2.46% | |
| 52.61 | 53.43 | 52.17 | 52.43 | -0.66% | |
| 52.00 | 52.84 | 51.44 | 52.78 | +0.57% | |
| 53.61 | 54.34 | 52.36 | 52.48 | -2.27% | |
| 53.76 | 54.09 | 53.10 | 53.70 | -0.07% | |
| 53.68 | 55.00 | 53.40 | 53.74 | +3.89% | |
| 51.86 | 52.43 | 50.71 | 51.73 | -0.25% | |
| 51.75 | 52.47 | 51.27 | 51.86 | -0.67% | |
| 51.47 | 53.26 | 51.29 | 52.21 | +1.18% | |
| 50.55 | 51.69 | 50.25 | 51.60 | +2.60% | |
| 49.18 | 50.46 | 49.13 | 50.29 | +2.91% | |
| 48.45 | 49.33 | 48.11 | 48.87 | -0.47% | |
| 50.24 | 50.24 | 48.95 | 49.10 | -2.50% | |
| 48.63 | 50.37 | 48.56 | 50.36 | +2.34% | |
| 50.46 | 50.46 | 48.54 | 49.21 | -1.89% | |
| 49.85 | 50.63 | 49.57 | 50.16 | +0.82% | |
| 50.13 | 50.20 | 48.59 | 49.75 | -0.76% | |
| 50.80 | 51.88 | 49.98 | 50.13 | -0.79% | |
| 49.85 | 50.80 | 48.20 | 50.53 | +0.70% | |
| 50.58 | 52.25 | 49.99 | 50.18 | -3.78% | |
| 51.11 | 52.94 | 51.11 | 52.15 | +1.68% | |
| 51.02 | 52.24 | 50.94 | 51.29 | +1.52% | |
| 51.19 | 51.85 | 50.36 | 50.52 | -1.31% | |
| 51.92 | 52.45 | 50.71 | 51.19 | -1.65% | |
| 52.00 | 52.40 | 50.83 | 52.05 | -1.29% | |
| 52.65 | 53.07 | 51.85 | 52.73 | +1.17% | |
| 51.00 | 52.17 | 50.01 | 52.12 | +3.19% | |
| 51.52 | 51.64 | 50.44 | 50.51 | -2.11% | |
| 51.90 | 52.45 | 50.78 | 51.60 | -1.83% | |
| 53.15 | 54.20 | 52.15 | 52.56 | -0.40% | |
| 53.25 | 53.25 | 51.74 | 52.77 | -3.72% | |
| 53.51 | 54.91 | 52.72 | 54.81 | +0.02% | |
| 55.99 | 56.04 | 54.37 | 54.80 | -2.25% | |
| 54.62 | 56.64 | 54.62 | 56.06 | +2.82% | |
| 54.51 | 55.50 | 54.24 | 54.52 | -0.05% | |
| 54.35 | 55.23 | 54.11 | 54.55 | +0.55% | |
| 53.89 | 54.58 | 53.58 | 54.25 | +0.26% | |
| 53.61 | 54.45 | 52.82 | 54.11 | -0.04% | |
| 53.17 | 54.21 | 52.89 | 54.13 | +1.54% | |
| 54.09 | 54.25 | 53.24 | 53.31 | -1.31% | |
| 52.79 | 54.28 | 52.32 | 54.02 | +2.84% | |
| 52.94 | 53.07 | 51.91 | 52.53 | -1.48% | |
| 53.28 | 55.25 | 52.31 | 53.32 | +0.23% | |
| 51.05 | 53.40 | 50.21 | 53.20 | +2.45% | |
| 53.27 | 53.47 | 51.70 | 51.93 | -1.63% | |
| 52.12 | 53.02 | 51.36 | 52.79 | +1.66% | |
| 50.95 | 52.02 | 49.86 | 51.93 | +2.83% | |
| 48.67 | 50.52 | 48.13 | 50.50 | +5.12% | |
| 48.17 | 48.92 | 47.29 | 48.04 | -0.27% | |
| 47.65 | 48.21 | 46.94 | 48.17 | +2.27% | |
| 47.54 | 47.79 | 46.84 | 47.10 | -0.86% | |
| 48.64 | 48.95 | 47.32 | 47.51 | -3.02% | |
| 49.16 | 50.09 | 48.92 | 48.99 | +0.29% | |
| 50.60 | 50.82 | 48.64 | 48.85 | -3.32% | |
| 50.39 | 50.89 | 49.93 | 50.53 | +0.74% | |
| 50.09 | 50.37 | 49.53 | 50.16 | -0.24% | |
| 50.11 | 50.34 | 49.70 | 50.28 | +0.44% | |
| 50.25 | 50.91 | 50.01 | 50.06 | +0.52% | |
| 49.12 | 50.49 | 48.95 | 49.80 | +2.36% | |
| 49.58 | 50.16 | 48.49 | 48.65 | -0.80% | |
| 48.17 | 49.13 | 48.12 | 49.04 | +1.91% | |
| 49.41 | 49.63 | 48.02 | 48.12 | -2.49% | |
| 49.00 | 49.71 | 48.15 | 49.35 | +0.71% | |
| 50.08 | 50.19 | 48.97 | 49.00 | -2.74% | |
| 49.59 | 50.49 | 49.59 | 50.38 | +1.94% | |
| 50.93 | 51.27 | 49.34 | 49.42 | -2.96% | |
| 50.22 | 51.46 | 49.90 | 50.93 | +2.27% | |
| 50.50 | 50.95 | 49.62 | 49.80 | -2.16% | |
| 49.10 | 51.06 | 48.86 | 50.90 | +4.82% | |
| 47.89 | 48.80 | 47.40 | 48.56 | +1.19% | |
| 47.72 | 48.71 | 47.64 | 47.99 | +2.00% | |
| 47.00 | 47.32 | 46.77 | 47.05 | +0.15% | |
| 47.99 | 48.13 | 46.87 | 46.98 | -2.83% | |
| 47.82 | 48.41 | 47.54 | 48.35 | -0.27% | |
| 48.61 | 49.10 | 48.45 | 48.48 | -0.27% | |
| 48.59 | 48.81 | 48.48 | 48.61 | -0.61% | |
| 48.60 | 48.96 | 48.06 | 48.91 | +0.51% | |
| 48.98 | 49.00 | 48.36 | 48.66 | -0.94% | |
| 48.58 | 49.49 | 48.36 | 49.12 | +1.74% | |
| 47.84 | 48.85 | 47.48 | 48.28 | +1.47% | |
| 48.51 | 48.78 | 47.45 | 47.58 | -0.46% | |
| 47.34 | 47.92 | 47.01 | 47.80 | +0.06% | |
| 48.06 | 48.22 | 47.35 | 47.77 | -0.44% | |
| 48.00 | 48.80 | 47.95 | 47.98 | +0.21% | |
| 48.39 | 48.51 | 47.83 | 47.88 | -1.60% | |
| 47.74 | 48.72 | 46.10 | 48.66 | +2.49% | |
| 46.75 | 47.64 | 46.21 | 47.48 | +0.79% | |
| 47.32 | 47.75 | 46.93 | 47.11 | -1.65% | |
| 47.20 | 47.97 | 46.36 | 47.90 | +1.48% | |
| 47.50 | 47.69 | 46.96 | 47.20 | -0.17% | |
| 47.02 | 47.76 | 46.84 | 47.28 | +0.15% | |
| 46.42 | 47.24 | 46.15 | 47.21 | +1.11% | |
| 46.10 | 47.01 | 45.44 | 46.69 | +1.28% | |
| 46.56 | 46.70 | 45.97 | 46.10 | -0.99% | |
| 46.25 | 46.77 | 45.85 | 46.56 | +0.76% | |
| 45.50 | 46.67 | 45.39 | 46.21 | +1.81% | |
| 44.48 | 45.55 | 44.41 | 45.39 | +3.35% | |
| 44.00 | 44.20 | 42.56 | 43.92 | -0.63% | |
| 44.12 | 44.78 | 44.05 | 44.20 | +0.27% | |
| 44.71 | 44.76 | 43.44 | 44.08 | -2.52% | |
| 43.90 | 45.35 | 42.82 | 45.22 | +0.62% | |
| 41.84 | 45.59 | 41.73 | 44.94 | +2.60% | |
| 44.67 | 44.86 | 43.77 | 43.80 | -2.65% | |
| 45.44 | 45.70 | 44.72 | 44.99 | -1.01% | |
| 45.55 | 45.90 | 45.21 | 45.45 | +0.55% | |
| 44.00 | 45.22 | 43.30 | 45.20 | +1.32% | |
| 42.46 | 44.92 | 42.37 | 44.61 | +8.62% | |
| 40.25 | 41.09 | 39.90 | 41.07 | +2.04% | |
| 41.30 | 41.30 | 40.02 | 40.25 | -1.18% | |
| 40.32 | 40.76 | 39.82 | 40.73 | +1.37% | |
| 39.99 | 40.80 | 39.09 | 40.18 | +1.46% | |
| 38.75 | 39.87 | 38.47 | 39.60 | +2.59% | |
| 38.66 | 38.79 | 38.06 | 38.60 | -0.39% | |
| 37.77 | 39.10 | 37.60 | 38.75 | +1.20% | |
| 38.07 | 38.84 | 37.96 | 38.29 | +0.10% | |
| 38.82 | 38.82 | 38.12 | 38.25 | -1.26% | |
| 39.35 | 39.42 | 38.68 | 38.74 | +0.34% | |
| 38.75 | 38.96 | 38.31 | 38.61 | -0.23% | |
| 38.94 | 39.02 | 38.65 | 38.70 | +0.44% | |
| 38.50 | 38.74 | 38.27 | 38.53 | +0.60% | |
| 38.47 | 38.55 | 38.11 | 38.30 | -0.52% | |
| 38.33 | 38.53 | 37.79 | 38.50 | +1.88% | |
| 37.26 | 38.09 | 37.09 | 37.79 | +1.61% | |
| 36.99 | 37.40 | 36.75 | 37.19 | +0.54% | |
| 37.40 | 37.66 | 36.94 | 36.99 | -0.22% | |
| 36.70 | 37.35 | 36.56 | 37.07 | -0.64% | |
| 37.71 | 37.99 | 37.28 | 37.31 | +0.35% | |
| 37.78 | 38.39 | 36.76 | 37.18 | -0.64% | |
| 38.12 | 38.42 | 37.39 | 37.42 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the HTHT chart for longer ranges.