H World Group Limited (HTHT) Stock Price History
Historical prices from 2010 to 2026
- 1M
- -6.6%
- 3M
- -15.3%
- YTD
- -11.4%
- 1Y
- +27.6%
- 3Y
- +1.5%
- 5Y
- -4.9%
Loading 10-year price history...
HTHT Historical Performance
HTHT Annual Returns
Year-by-year price performance · 2010–2026
- 2010 annual price return
- +56.6%
- 2011 annual price return
- -37.3%
- 2012 annual price return
- +21.7%
- 2013 annual price return
- +80.6%
- 2014 annual price return
- -15.3%
- 2015 annual price return
- +25.1%
- 2016 annual price return
- +71.4%
- 2017 annual price return
- +187.3%
- 2018 annual price return
- -27.9%
- 2019 annual price return
- +39.5%
- 2020 annual price return
- +8.5%
- 2021 annual price return
- -17.8%
- 2022 annual price return
- +13.4%
- 2023 annual price return
- -22.1%
- 2024 annual price return
- +0.8%
- 2025 annual price return
- +44.4%
- 2026 annual price return
- +14.2%
HTHT Stock Price Trajectory (2010–2026)
As of June 21, 2026, H World Group Limited (HTHT) trades at $42.51, representing a +27.6% return over the past year. The stock has delivered a -11.0% total return over five years (-4.9% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $64.53 on February 16, 2021. From this peak, HTHT has corrected -34.1%, currently trading 9% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers IHG (+52.5% 1Y), H (+52.5% 1Y), and HLT (+40.9% 1Y), HTHT has underperformed the peer group average. Compare HTHT vs IHG →
HTHT Historical Price Data · from 2010
Rows 1–50 of 4,084| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 43.47 | 43.48 | 42.12 | 42.51 | 2.67M | -2.57% |
| 2026-06-17 | 42.86 | 44.00 | 42.58 | 43.63 | 1.62M | +0.65% |
| 2026-06-16 | 44.65 | 44.74 | 42.68 | 43.35 | 3.01M | -3.37% |
| 2026-06-15 | 45.02 | 45.50 | 44.47 | 44.86 | 868K | +0.45% |
| 2026-06-12 | 45.25 | 45.47 | 44.61 | 44.66 | 1.40M | -0.58% |
| 2026-06-11 | 44.76 | 45.20 | 44.35 | 44.92 | 1.65M | +0.85% |
| 2026-06-10 | 43.72 | 44.99 | 43.32 | 44.54 | 1.60M | +1.90% |
| 2026-06-09 | 44.48 | 44.48 | 43.33 | 43.71 | 2.30M | -1.00% |
| 2026-06-08 | 44.62 | 44.79 | 43.98 | 44.15 | 1.86M | -1.89% |
| 2026-06-05 | 44.76 | 45.23 | 44.37 | 45.00 | 386K | +0.54% |
| 2026-06-04 | 45.35 | 45.56 | 44.72 | 44.76 | 1.54M | -0.18% |
| 2026-06-03 | 44.33 | 45.35 | 44.24 | 44.84 | 1.46M | +1.15% |
| 2026-06-02 | 45.10 | 45.30 | 43.91 | 44.33 | 1.33M | -0.09% |
| 2026-06-01 | 44.84 | 44.86 | 44.25 | 44.37 | 12.10M | -1.16% |
| 2026-05-29 | 44.79 | 45.18 | 44.45 | 44.89 | 2.60M | +0.43% |
| 2026-05-28 | 44.50 | 45.39 | 44.17 | 44.70 | 2.25M | -0.53% |
| 2026-05-27 | 43.08 | 44.97 | 42.40 | 44.94 | 3.10M | +4.20% |
| 2026-05-26 | 44.79 | 44.79 | 43.02 | 43.13 | 1.96M | -3.71% |
| 2026-05-22 | 44.95 | 45.68 | 44.79 | 44.79 | 2.58M | -3.37% |
| 2026-05-21 | 46.16 | 46.67 | 45.06 | 46.35 | 1.80M | -0.52% |
| 2026-05-20 | 45.98 | 46.61 | 45.78 | 46.59 | 1.17M | +1.35% |
| 2026-05-19 | 45.90 | 46.65 | 45.54 | 45.97 | 2.15M | +1.01% |
| 2026-05-18 | 46.57 | 46.57 | 44.79 | 45.51 | 1.47M | -1.17% |
| 2026-05-15 | 44.59 | 46.66 | 44.42 | 46.05 | 2.55M | +1.39% |
| 2026-05-14 | 45.96 | 46.06 | 45.27 | 45.42 | 1.79M | -3.22% |
| 2026-05-13 | 47.99 | 48.66 | 46.69 | 46.93 | 2.33M | -3.32% |
| 2026-05-12 | 47.62 | 48.94 | 46.90 | 48.54 | 2.01M | +2.34% |
| 2026-05-11 | 46.85 | 47.57 | 46.62 | 47.43 | 2.53M | +0.74% |
| 2026-05-08 | 48.09 | 48.50 | 47.05 | 47.08 | 1.70M | -1.51% |
| 2026-05-07 | 48.17 | 48.64 | 47.54 | 47.80 | 2.03M | -2.07% |
| 2026-05-06 | 49.31 | 49.84 | 48.67 | 48.81 | 1.78M | -0.12% |
| 2026-05-05 | 48.26 | 49.06 | 47.93 | 48.87 | 1.36M | +1.96% |
| 2026-05-04 | 49.00 | 49.65 | 47.90 | 47.93 | 961K | -5.87% |
| 2026-05-01 | 51.29 | 51.77 | 50.82 | 50.92 | 622K | -1.39% |
| 2026-04-30 | 51.46 | 51.95 | 49.63 | 51.64 | 1.35M | -0.42% |
| 2026-04-29 | 51.62 | 52.33 | 51.41 | 51.86 | 1.65M | +1.85% |
| 2026-04-28 | 50.07 | 50.94 | 49.11 | 50.92 | 1.45M | +2.13% |
| 2026-04-27 | 51.17 | 51.84 | 49.40 | 49.86 | 2.42M | -3.69% |
| 2026-04-24 | 52.18 | 52.28 | 51.28 | 51.77 | 1.26M | -0.61% |
| 2026-04-23 | 51.96 | 52.32 | 50.70 | 52.09 | 1.55M | +0.06% |
| 2026-04-22 | 53.89 | 54.33 | 50.54 | 52.06 | 3.34M | -3.95% |
| 2026-04-21 | 56.05 | 56.07 | 53.95 | 54.20 | 1.21M | -3.30% |
| 2026-04-20 | 55.23 | 56.26 | 55.03 | 56.05 | 844K | +0.68% |
| 2026-04-17 | 55.56 | 56.45 | 54.81 | 55.67 | 1.32M | +1.53% |
| 2026-04-16 | 53.89 | 54.95 | 53.55 | 54.83 | 2.16M | +2.07% |
| 2026-04-15 | 52.38 | 54.12 | 51.73 | 53.72 | 2.50M | +2.46% |
| 2026-04-14 | 52.31 | 53.43 | 52.17 | 52.43 | 3.07M | -0.66% |
| 2026-04-13 | 52.27 | 52.84 | 51.44 | 52.78 | 4.75M | +0.57% |
| 2026-04-10 | 53.61 | 54.34 | 52.36 | 52.48 | 1.40M | -2.27% |
| 2026-04-09 | 53.76 | 54.09 | 53.09 | 53.70 | 1.39M | -0.07% |
Full Stock Analysis
Deep dive into HTHT consensus models and risk factors.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
HTHT — Frequently Asked Questions
Quick answers to the most common questions about buying HTHT stock.
How has HTHT stock performed recently?
HTHT returned +27.6% over the past year, beating its 5-year annualized CAGR of -4.9%. The stock trades below its 200-day moving average, confirming the uptrend.
What is HTHT's all-time high price?
H World Group Limited reached $64.53 on 2021-02-16. The 52-week high is $56.64. Current 1-year return of +27.6% places the stock closer to historical peaks.
Where can I download HTHT historical price data?
This page provides HTHT daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2010-2026, downloadable in CSV format.