• Subscribe
  • Magazine
  • Videos
  • Advertise
  • About Us
  • Smart Water Summit
  • Wastewater Summit
    • Recent Quotes
    My Watchlist
    Indicators
    WaterWorld Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    H World Group Limited - American Depositary Shares (NQ:HTHT)

    52.12 +0.06 (+0.12%)
    Streaming Delayed Price Updated: 12:29 PM EDT, Apr 23, 2026 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Apr 22, 2026 54.55 54.57 50.54 52.06 3,486,010 -2.14(-3.95%)
    Apr 21, 2026 56.05 56.07 53.95 54.20 1,387,388 -1.85(-3.30%)
    Apr 20, 2026 55.29 56.26 55.03 56.05 862,017 +0.38(+0.68%)
    Apr 17, 2026 55.28 56.45 54.81 55.67 1,373,819 +0.84(+1.53%)
    Apr 16, 2026 53.89 54.95 53.55 54.83 2,251,501 +1.11(+2.07%)
    Apr 15, 2026 52.38 54.12 51.73 53.72 2,625,410 +1.29(+2.46%)
    Apr 14, 2026 52.61 53.43 52.17 52.43 4,637,608 -0.35(-0.66%)
    Apr 13, 2026 52.00 52.84 51.44 52.78 4,757,830 +0.30(+0.57%)
    Apr 10, 2026 53.61 54.34 52.36 52.48 1,452,329 -1.22(-2.27%)
    Apr 09, 2026 53.76 54.09 53.09 53.70 1,405,432 -0.04(-0.07%)
    Apr 08, 2026 53.68 55.00 53.40 53.74 1,932,201 +2.01(+3.89%)
    Apr 07, 2026 51.86 52.42 50.71 51.73 1,332,397 -0.13(-0.25%)
    Apr 06, 2026 51.75 52.47 51.27 51.86 775,065 -0.35(-0.67%)
    Apr 02, 2026 51.47 53.26 51.28 52.21 1,137,227 +0.61(+1.18%)
    Apr 01, 2026 50.55 51.69 50.25 51.60 1,220,173 +1.31(+2.60%)
    Mar 31, 2026 49.18 50.46 49.13 50.29 2,686,670 +1.42(+2.91%)
    Mar 30, 2026 48.45 49.33 48.11 48.87 1,819,449 -0.23(-0.47%)
    Mar 27, 2026 50.24 50.24 48.95 49.10 1,328,859 -1.26(-2.50%)
    Mar 26, 2026 48.63 50.37 48.56 50.36 2,570,614 +1.15(+2.34%)
    Mar 25, 2026 50.46 50.46 48.54 49.21 1,761,330 -0.95(-1.89%)
    Mar 24, 2026 49.85 50.63 49.56 50.16 2,083,423 +0.41(+0.82%)
    Mar 23, 2026 50.13 50.20 48.59 49.75 2,214,419 -0.38(-0.76%)
    Mar 20, 2026 50.80 51.88 49.98 50.13 2,871,097 -0.40(-0.79%)
    Mar 19, 2026 49.85 50.80 48.20 50.53 1,584,268 +0.35(+0.70%)
    Mar 18, 2026 50.58 52.24 49.99 50.18 2,126,171 -1.97(-3.78%)
    Mar 17, 2026 51.11 52.94 51.11 52.15 918,698 +0.86(+1.68%)
    Mar 16, 2026 51.02 52.24 50.94 51.29 1,237,594 +0.77(+1.52%)
    Mar 13, 2026 51.19 51.85 50.35 50.52 1,349,208 -0.67(-1.31%)
    Mar 12, 2026 51.92 52.45 50.71 51.19 983,053 -0.86(-1.65%)
    Mar 11, 2026 52.00 52.40 50.83 52.05 1,466,057 -0.68(-1.29%)
    Mar 10, 2026 52.65 53.07 51.85 52.73 1,531,340 +0.61(+1.17%)
    Mar 09, 2026 51.00 52.16 50.01 52.12 1,269,021 +1.61(+3.19%)
    Mar 06, 2026 51.52 51.64 50.44 50.51 1,475,824 -1.09(-2.11%)
    Mar 05, 2026 51.90 52.45 50.78 51.60 3,271,781 -0.96(-1.83%)
    Mar 04, 2026 53.15 54.20 52.15 52.56 1,375,858 -0.21(-0.40%)
    Mar 03, 2026 53.25 53.25 51.74 52.77 1,947,609 -2.04(-3.72%)
    Mar 02, 2026 53.51 54.91 52.72 54.81 983,719 +0.01(+0.02%)
    Feb 27, 2026 55.98 56.04 54.37 54.80 2,546,244 -1.26(-2.25%)
    Feb 26, 2026 54.62 56.63 54.62 56.06 3,161,423 +1.54(+2.82%)
    Feb 25, 2026 54.51 55.50 54.24 54.52 1,715,940 -0.03(-0.05%)
    Feb 24, 2026 54.35 55.23 54.11 54.55 1,582,823 +0.30(+0.55%)
    Feb 23, 2026 53.89 54.58 53.58 54.25 1,547,573 +0.14(+0.26%)
    Feb 20, 2026 53.61 54.45 52.82 54.11 1,271,540 -0.02(-0.04%)
    Feb 19, 2026 53.17 54.21 52.88 54.13 761,163 +0.82(+1.54%)
    Feb 18, 2026 54.09 54.24 53.23 53.31 1,660,039 -0.71(-1.31%)
    Feb 17, 2026 52.79 54.28 52.32 54.02 1,406,147 +1.49(+2.84%)
    Feb 13, 2026 52.94 53.06 51.91 52.53 2,471,606 -0.79(-1.48%)
    Feb 12, 2026 53.28 55.25 52.31 53.32 2,625,440 +0.12(+0.23%)
    Feb 11, 2026 51.04 53.40 50.21 53.20 2,082,899 +1.27(+2.45%)
    Feb 10, 2026 53.27 53.47 51.70 51.93 2,161,566 -0.86(-1.63%)
    Feb 09, 2026 52.12 53.02 51.36 52.79 2,144,321 +0.86(+1.66%)
    Feb 06, 2026 50.95 52.02 49.86 51.93 3,706,235 +1.43(+2.83%)
    Feb 05, 2026 48.67 50.52 48.13 50.50 2,537,713 +2.46(+5.12%)
    Feb 04, 2026 48.17 48.92 47.29 48.04 1,112,413 -0.13(-0.27%)
    Feb 03, 2026 47.65 48.20 46.94 48.17 2,351,505 +1.07(+2.27%)
    Stock Quote API & Stock News API supplied by www.cloudquote.io
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the Privacy Policy and Terms Of Service.
    © 2025 FinancialContent. All rights reserved.