H World Group Limited (HTHT) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
HTHT Historical Performance
Short-Term Returns
HTHT Stock Price Trajectory (2011–2026)
As of May 7, 2026, H World Group Limited (HTHT) trades at $48.81, representing a +34.2% return over the past year. The stock has delivered a -2.4% total return over five years (-2.8% 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 -24.4%, currently trading 9% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers IHG (+28.3% 1Y), H (+39.3% 1Y), and HLT (+35.9% 1Y), HTHT has underperformed the peer group average. Compare HTHT vs IHG →
HTHT Historical Price Data (2011–2026)
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-08 | 53.70 | 54.66 | 53.43 | 53.74 | 1.64M | +3.89% |
| 2026-04-07 | 51.86 | 52.42 | 50.71 | 51.73 | 1.17M | -0.25% |
| 2026-04-06 | 51.75 | 52.35 | 51.27 | 51.86 | 763K | -0.67% |
| 2026-04-02 | 51.98 | 52.78 | 51.28 | 52.21 | 1.13M | +1.18% |
| 2026-04-01 | 50.75 | 51.68 | 50.25 | 51.60 | 1.09M | +2.60% |
| 2026-03-31 | 49.18 | 50.46 | 49.13 | 50.29 | 2.66M | +2.91% |
| 2026-03-30 | 48.45 | 49.33 | 48.11 | 48.87 | 1.78M | -0.47% |
| 2026-03-27 | 50.15 | 50.24 | 48.95 | 49.10 | 1.31M | -2.50% |
| 2026-03-26 | 48.92 | 50.37 | 48.56 | 50.36 | 2.42M | +2.34% |
| 2026-03-25 | 50.46 | 50.46 | 48.54 | 49.21 | 1.67M | -1.89% |
Full HTHT Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See HTHT's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs HTHT Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare HTHT vs AMZN
Side-by-side business, growth, and profitability comparison vs Amazon.com, Inc..
Start ComparisonHTHT — Frequently Asked Questions
Quick answers to the most common questions about buying HTHT stock.
How has HTHT stock performed recently?
HTHT returned +34.2% over the past year, beating its 5-year annualized CAGR of -2.8%. The stock trades above 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 +34.2% 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 2011-2026, downloadable in CSV format.