Daily trading records

H World Group Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for H World Group.

The verified trading-day record runs from June 22, 2026 through September 15, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free H World Group email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review H World Group's price trend and period performance.

The chart connects verified session closes from June 18, 2026 through September 15, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-1.90%

From the September 8, 2026 close of $44.18 to $43.34 on September 15, 2026.

20-session performance

-7.02%

From the August 17, 2026 close of $46.61 to $43.34 on September 15, 2026.

60-session performance

+1.95%

From the June 18, 2026 close of $42.51 to $43.34 on September 15, 2026.

H World Group Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$43.04$43.72$42.91$43.341,070,028+$0.22 (+0.51%)
$43.29$43.49$42.70$43.121,152,823+$0.46 (+1.08%)
$43.30$43.86$42.61$42.661,809,367-$0.35 (-0.81%)
$43.79$43.98$42.99$43.011,470,103-$0.97 (-2.21%)
$44.05$44.33$43.6375$43.981,876,385-$0.20 (-0.45%)
$44.89$45.31$43.57$44.181,912,204-$1.59 (-3.47%)
$46.14$46.45$45.745$45.771,373,304-$0.57 (-1.23%)
$46.50$46.60$45.89$46.341,556,319-$0.40 (-0.86%)
$46.83$47.22$46.53$46.74755,811-$0.23 (-0.49%)
$47.32$48.01$46.86$46.971,388,873-$0.35 (-0.74%)
$47.39$47.99$47.07$47.322,294,846-$0.50 (-1.05%)
$47.86$48.45$47.615$47.821,416,569+$0.11 (+0.23%)
$48.27$48.61$47.65$47.711,423,176-$1.32 (-2.69%)
$49.30$49.93$49.00$49.031,922,838-$0.44 (-0.89%)
$48.45$49.70$48.37$49.471,532,956+$0.83 (+1.71%)
$48.46$48.755$47.96$48.641,433,641-$0.52 (-1.06%)
$49.58$49.70$48.50$49.161,585,592-$0.38 (-0.77%)
$48.39$49.77$48.255$49.541,892,083+$0.95 (+1.96%)
$46.82$49.17$46.16$48.592,656,962+$2.67 (+5.81%)
$46.51$46.8719$45.51$45.922,174,558-$0.69 (-1.48%)
$45.49$46.73$44.76$46.614,527,753+$4.73 (+11.29%)
$40.88$41.91$40.72$41.881,449,861+$1.37 (+3.38%)
$41.59$41.73$40.51$40.511,027,875-$0.74 (-1.79%)
$41.44$41.60$41.09$41.25987,220-$0.35 (-0.84%)
$42.47$42.63$41.325$41.601,468,542-$1.41 (-3.28%)
$42.09$43.07$41.855$43.011,537,657+$0.64 (+1.51%)
$42.75$43.00$42.23$42.371,239,273-$0.43 (-1.00%)
$42.60$42.99$42.16$42.801,008,526+$0.46 (+1.09%)
$42.56$42.56$41.67$42.341,183,162+$0.03 (+0.07%)
$41.83$42.63$41.52$42.311,279,398-$0.32 (-0.75%)
$42.69$42.865$42.14$42.631,342,970-$0.06 (-0.14%)
$42.06$42.785$41.90$42.691,509,409+$0.44 (+1.04%)
$42.83$43.29$42.11$42.251,884,777-$1.00 (-2.31%)
$43.70$43.70$43.00$43.251,359,447+$0.40 (+0.93%)
$42.25$43.25$41.64$42.851,373,451+$1.02 (+2.44%)
$41.35$41.99$40.775$41.831,635,469+$1.36 (+3.36%)
$40.62$40.8325$40.075$40.471,074,794-$0.15 (-0.37%)
$40.43$40.99$40.25$40.621,104,501+$0.13 (+0.32%)
$40.36$40.855$40.21$40.492,062,089+$0.49 (+1.23%)
$41.49$41.82$39.86$40.003,213,197-$1.55 (-3.73%)
$41.64$42.27$41.37$41.551,816,785-$0.18 (-0.43%)
$42.13$42.795$41.55$41.731,070,286-$0.95 (-2.23%)
$42.82$43.17$42.44$42.681,033,847+$0.01 (+0.02%)
$41.60$43.025$41.31$42.671,605,106+$1.46 (+3.54%)
$41.40$42.15$41.07$41.211,538,402+$0.33 (+0.81%)
$42.118$42.118$40.71$40.88993,754-$0.23 (-0.56%)
$41.21$41.47$41.04$41.111,262,467+$0.16 (+0.39%)
$41.03$41.44$40.63$40.951,873,780-$0.91 (-2.17%)
$42.27$42.48$41.82$41.86843,614-$0.28 (-0.66%)
$41.93$42.835$41.75$42.14987,607+$0.07 (+0.17%)
$42.20$42.99$41.78$42.071,611,910-$0.07 (-0.17%)
$42.53$43.00$41.80$42.141,809,875-$0.30 (-0.71%)
$42.03$42.615$41.79$42.441,172,120+$0.72 (+1.73%)
$42.69$42.725$41.67$41.722,509,907-$1.55 (-3.58%)
$42.86$43.64$42.52$43.272,135,759+$0.90 (+2.12%)
$41.53$42.48$41.30$42.371,808,776+$0.98 (+2.37%)
$41.21$41.75$40.47$41.392,791,335-$0.38 (-0.91%)
$42.15$43.265$41.28$41.771,473,600-$0.89 (-2.09%)
$41.78$43.03$41.74$42.662,090,991+$0.25 (+0.59%)
$42.02$42.61$41.85$42.412,999,826-$0.10 (-0.24%)

Verified data

Trading days shown
60
Coverage start
June 22, 2026
Coverage end
September 15, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the H World Group company profile.Review H World Group valuation and profitability metrics.Review H World Group analyst price targets.

Read the frequently asked questions.

What is H World Group's latest verified closing price?

H World Group closed at $43.34 on September 15, 2026.

What period does H World Group's price history cover?

The page shows 60 verified sessions from June 22, 2026 through September 15, 2026.

What data is included in H World Group's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does H World Group's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for H World Group's daily prices?

Daily aggregate prices are provided by Polygon.