Some parts of the portal may cause error messages or display incorrectly due to the transition to a new provider of trading data

HTHT - H World Group Ltd

IEX Last Trade
33.44
0.030   0.090%

Share volume: 37,790
Last Updated: Fri 27 Dec 2024 08:30:02 PM CET

PREVIOUS CLOSE
CHG
CHG%
$33.41
0.03
0.09%
5D - 1M - 3M - 1Y - 3Y - 5Y - 10Y - 15Y
Overview Charts Financials Historical prices Events Documents Notes Dividends
Date Open Adj. open High Adj. high Low Adj. low Close Adj. close Volume Adj. volume
12/26/2024 $33.90 $33.90 $34.41 $34.41 $33.64 $33.64 $34.01 $34.01 641,342 $606,494.00
12/24/2024 $33.88 $33.88 $34.08 $34.08 $33.60 $33.60 $33.91 $33.91 266,725 $266,724.00
12/23/2024 $33.47 $33.47 $33.70 $33.70 $33.00 $33.00 $33.68 $33.68 721,614 $721,614.00
12/20/2024 $33.00 $33.00 $33.54 $33.54 $32.72 $32.72 $33.47 $33.47 1,216,960 $1,216,860.00
12/19/2024 $32.85 $32.85 $33.47 $33.47 $32.76 $32.76 $33.17 $33.17 2,200,549 $2,200,549.00
12/18/2024 $33.61 $33.61 $33.76 $33.76 $32.71 $32.71 $32.85 $32.85 1,562,066 $1,562,066.00
12/17/2024 $33.03 $33.03 $33.96 $33.96 $32.71 $32.71 $33.86 $33.86 2,166,150 $2,166,150.00
12/16/2024 $32.44 $32.44 $32.94 $32.94 $32.32 $32.32 $32.70 $32.70 3,435,993 $3,435,993.00