H World Group Ltd Historical Data - HTHT | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NASDAQ
H World Group Ltd (HTHT)
H World Group Ltd (HTHT) Historical

H World Group Ltd (HTHT)

40.06

0.32

(0.81%)

Closed April 28 4:00PM

Delayed by 15 minutes

40.06

0.00

(0.00%)

After Hours: 7:12PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DR
4	0	0	0	0	0	0	0	DR
12	0	0	0	0	0	0	0	DR
26	0	0	0	0	0	0	0	DR
52	0	0	0	0	0	0	0	DR
156	0	0	0	0	0	0	0	DR
260	0	0	0	0	0	0	0	DR

Date	Close	Change	Change %	Open	High	Low	Volume
1714170900	40.06	0.32	0.81	40.4	40.86	39.89	859560
1714084500	39.74	0.58	1.48	38.97	39.87	38.81	688725
1713998100	39.16	0.51	1.32	39.42	39.87	38.86	840825
1713911700	38.65	0.9	2.38	38.41	39.41	38.41	927192
1713825300	37.75	0.86	2.33	37.74	37.91	37.25	968060
1713566100	36.89	-0.47	-1.26	37.03	37.14	36.61	1338824
1713479700	37.36	-0.38	-1.01	38.15	38.37	37.2	666963
1713393300	37.74	-0.5	-1.31	38.47	38.63	37.57	712503
1713306900	38.24	-0.35	-0.91	37.87	38.545	37.54	1007062
1713220500	38.59	1.11	2.96	38.45	39.02	38.06	1016600
1712961300	37.48	-1.91	-4.85	38.32	38.48	37.42	1218776
1712874900	39.39	-0.43	-1.08	40	40.07	39.17	1308250
1712788500	39.82	-0.17	-0.43	40.22	40.59	39.535	1520012
1712702100	39.99	-0.58	-1.43	40.89	41.09	39.57	1400752
1712615700	40.57	-0.03	-0.07	40.81	41.22	40.26	3067026
1712356500	40.6	0.34	0.84	40.3	40.67	39.99	1192143
1712270100	40.26	-0.79	-1.92	41.19	41.19	39.99	1943043
1712183700	41.05	0.73	1.81	39.32	41.07	39.05	1726935
1712097300	40.32	1.22	3.12	39.81	40.34	39.55	1789368
1712010900	39.1	0.4	1.03	39	39.93	39	1532671
1711665300	38.7	0.05	0.13	38.6	39.2	38.3	2726298
1711578900	38.65	0	0.00	38.46	38.79	38.2	1103913
1711492500	38.65	1.09	2.90	37.62	38.77	37.31	1802972
1711406100	37.56	-0.24	-0.63	38	38.14	37.42	1149389
1711146900	37.8	0.58	1.56	37	38.14	36.95	1621647
1711060500	37.22	-1.98	-5.05	39	39.16	37.0476	2099150
1710974100	39.2	-0.54	-1.36	40	40.21	38.32	2990033
1710887700	39.74	0.74	1.90	39.2	39.8	38.98	1702971
1710801300	39	-0.09	-0.23	39.47	39.47	38.7	1125665
1710542100	39.09	0.41	1.06	38.52	39.32	38.5	3490260
1710455700	38.68	-0.63	-1.60	39	39	38.1447	1589360
1710369300	39.31	1.29	3.39	37.89	39.7	37.89	2787393
1710282900	38.02	1.98	5.49	37.39	38.535	37.23	2996723
1710196500	36.04	1.3	3.74	35.68	36.2	35.37	1183351
1709940900	34.74	0.28	0.81	34.27	35.12	34.27	1391482
1709854500	34.46	0.13	0.38	34.01	34.48	33.82	1055347
1709768100	34.33	-0.1	-0.29	35.53	35.72	34.15	1636051
1709681700	34.43	0.36	1.06	33.46	34.97	33.31	1466447
1709595300	34.07	-1.96	-5.44	35.24	35.29	33.8775	2478489
1709336100	36.03	-0.53	-1.45	36.9	37	35.705	1585214
1709249700	36.56	-1	-2.66	37.88	38.4	36.41	2201312
1709163300	37.56	-0.04	-0.11	37.18	37.879	36.95	1883053
1709076900	37.6	-0.01	-0.03	38.62	38.62	37.59	2049021
1708990500	37.61	-1.78	-4.52	39.08	39.12	37.57	2294392
1708731300	39.39	1.81	4.82	38.3	39.56	38.205	3380073
1708644900	37.58	0.85	2.31	36.95	37.7	36.79	2200958
1708558500	36.73	0.76	2.11	37.02	37.37	35.89	2908816
1708472100	35.97	-0.97	-2.63	37.24	37.41	35.9	2698303
1708126500	36.94	0.77	2.13	37.15	37.59	36.46	2451481
1708040100	36.17	2.7	8.07	33.84	36.24	33.76	10175176
1707953700	33.47	1.58	4.95	32.54	33.47	32.33	1393988
1707867300	31.89	-0.41	-1.27	31.96	32.299999	31.78	787222
1707780900	32.299999	0.41	1.29	31.95	32.85	31.9	1559578
1707521700	31.89	-0.08	-0.25	32.17	32.18	31.435	791632
1707435300	31.97	0.04	0.13	31.93	32.27	31.735	2189356
1707348900	31.93	-0.75	-2.29	31.87	32.2	31.6	1637096
1707262500	32.68	1.04	3.29	32.939999	33.03	32.39	1583146
1707176100	31.64	0.44	1.41	31.3	31.89	31.02	1680371
1706916900	31.2	-0.6	-1.89	31.1	31.45	31	1298471
1706830500	31.8	0.03	0.09	31.87	31.99	31.49	1350855
1706744100	31.77	-0.13	-0.41	31.55	32.24	31.38	2157258
1706657700	31.9	-1.68	-5.00	32.88	33.08	31.845	1202772
1706571300	33.58	-0.35	-1.03	34	34.21	32.97	1151932

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions