stockNASDAQ: HTHT • 28 Days Updates
H World Group Limited (HTHT)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
Investor Relations:hworld.com
Price & Performance Trajectory
H World Group LimitedNASDAQ: HTHT
Latest Close
$44.16
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesHTHT session performance
✓ Latest Close USD
$44.16
Latest session close
+$1.5vs period start
Period Return % % GAIN
+3.52%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$44.49 / $41.29
Period range envelope
$3.20channel spread
Total Volume SHARES
17.80M
Period turnover
Avg: 1.19M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(15 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | $44.16 | +3.49% | $44.49 | $43.20 | 1.38M |
| Oct 08, 2026 | $42.67 | +1.76% | $42.84 | $41.91 | 772.5K |
| Oct 07, 2026 | $41.93 | -0.29% | $42.35 | $41.85 | 503.4K |
| Oct 06, 2026 | $42.05 | +0.67% | $42.47 | $41.60 | 1.01M |
| Oct 05, 2026 | $41.77 | -0.02% | $42.37 | $41.46 | 1.63M |
| Oct 02, 2026 | $41.78 | -0.62% | $41.92 | $41.29 | 1.20M |
| Sep 24, 2026 | $41.99 | -1.85% | $42.98 | $41.94 | 1.32M |
| Sep 23, 2026 | $42.78 | -1.99% | $43.31 | $42.74 | 1.34M |
| Sep 21, 2026 | $43.65 | +0.48% | $43.86 | $43.24 | 825.8K |
| Sep 18, 2026 | $43.44 | +0.53% | $43.66 | $42.98 | 802.8K |
| Sep 17, 2026 | $43.21 | +1.15% | $43.81 | $42.72 | 1.45M |
| Sep 16, 2026 | $42.72 | -1.43% | $43.39 | $42.51 | 1.52M |
| Sep 15, 2026 | $43.34 | +0.51% | $43.72 | $42.91 | 1.07M |
| Sep 14, 2026 | $43.12 | +1.08% | $43.49 | $42.70 | 1.15M |
| Sep 11, 2026 | $42.66 | -0.81% | $43.86 | $42.61 | 1.81M |