HTHT
H World Grp Sp ADR (HTHT)
NASDAQ
$42.65-$0.01 (-0.04%)
Price as of Sep 11, 2026 7:30 PM EDT
  • $13.1B
    Market Cap
  • 20.09%
    1-Year Change
  • Lodging
    Industry
  • 1 Month
    +4.54%
    Low Price$41.08
    High Price$48.60
  • 3 Months
    -3.19%
    Low Price$39.24
    High Price$48.60
  • 1 Year
    +20.09%
    Low Price$35.21
    High Price$53.59
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
43.30
43.86
42.61
42.66
-0.81%
1,809,366
09/10/2026
43.79
43.98
42.99
43.01
-2.21%
1,470,103
09/09/2026
44.05
44.33
43.64
43.98
-0.45%
1,876,384
09/08/2026
44.89
45.31
43.57
44.18
-1.60%
1,912,201
09/08/2026
$0.87 Dividend
09/04/2026
45.26
45.57
44.88
44.90
-1.23%
1,373,303
09/03/2026
45.62
45.71
45.02
45.46
-0.86%
1,556,319
09/02/2026
45.94
46.32
45.65
45.85
-0.49%
755,811
09/01/2026
46.42
47.10
45.97
46.08
-0.74%
1,388,872
08/31/2026
46.49
47.08
46.18
46.42
-1.05%
2,294,846
08/28/2026
46.95
47.53
46.71
46.91
+0.23%
1,416,569
08/27/2026
47.35
47.69
46.74
46.80
-2.69%
1,423,176
08/26/2026
48.36
48.98
48.07
48.10
-0.89%
1,922,838
08/25/2026
47.53
48.76
47.45
48.53
+1.71%
1,534,075
08/24/2026
47.54
47.83
47.05
47.72
-1.06%
1,433,641
08/21/2026
48.64
48.76
47.58
48.23
-0.77%
1,585,591
08/20/2026
47.47
48.82
47.34
48.60
+1.96%
1,892,083
08/19/2026
45.93
48.24
45.28
47.67
+5.81%
2,656,962
08/18/2026
45.63
45.98
44.64
45.05
-1.48%
2,174,508
08/17/2026
44.63
45.84
43.91
45.72
+11.29%
4,527,753
08/17/2026
$0.78 Earnings
08/14/2026
40.10
41.11
39.95
41.08
+3.38%
1,449,861
08/13/2026
40.80
40.94
39.74
39.74
-1.79%
1,027,875
08/12/2026
40.65
40.81
40.31
40.47
-0.84%
1,005,617
08/11/2026
41.66
41.82
40.54
40.81
-3.28%
1,468,542
08/10/2026
41.29
42.25
41.06
42.19
+1.51%
1,537,639
08/07/2026
41.94
42.18
41.43
41.56
-1.00%
1,239,273
08/06/2026
41.79
42.17
41.36
41.99
+1.09%
1,008,525
08/05/2026
41.75
41.75
40.88
41.54
+0.07%
1,183,147
08/04/2026
41.03
41.82
40.73
41.51
-0.75%
1,279,397
08/03/2026
41.88
42.05
41.34
41.82
-0.14%
1,342,970
07/31/2026
41.26
41.97
41.10
41.88
+1.04%
1,500,570
07/30/2026
42.02
42.47
41.31
41.45
-2.31%
1,884,776
07/29/2026
42.87
42.87
42.18
42.43
+0.93%
1,359,447
07/28/2026
41.45
42.43
40.85
42.04
+2.44%
1,373,451
07/27/2026
40.56
41.19
40.00
41.03
+3.36%
1,635,468
07/24/2026
39.85
40.06
39.31
39.70
-0.37%
1,074,793
07/23/2026
39.66
40.21
39.48
39.85
+0.32%
1,104,501
07/22/2026
39.59
40.08
39.45
39.72
+1.22%
2,062,089
07/21/2026
40.70
41.03
39.10
39.24
-3.73%
3,213,197
07/20/2026
40.85
41.47
40.58
40.76
-0.43%
1,816,784
07/17/2026
41.33
41.98
40.76
40.94
-2.23%
1,070,285
07/16/2026
42.01
42.35
41.63
41.87
+0.02%
1,033,847
07/15/2026
40.81
42.21
40.52
41.86
+3.54%
1,613,322
07/14/2026
40.61
41.35
40.29
40.43
+0.81%
1,538,401
07/13/2026
41.32
41.32
39.94
40.10
-0.56%
993,754
07/10/2026
40.43
40.68
40.26
40.33
+0.39%
1,262,466
07/09/2026
40.25
40.65
39.86
40.17
-2.17%
1,873,779
07/08/2026
41.47
41.67
41.03
41.06
-0.66%
843,614
07/07/2026
41.13
42.02
40.96
41.34
+0.17%
987,606
07/06/2026
41.40
42.17
40.99
41.27
-0.17%
1,611,909
07/02/2026
41.72
42.18
41.01
41.34
-0.71%
1,809,874
07/01/2026
41.23
41.80
41.00
41.63
+1.73%
1,172,119
06/30/2026
41.88
41.91
40.88
40.93
-3.58%
2,509,906
06/29/2026
42.05
42.81
41.71
42.45
+2.12%
2,135,759
06/26/2026
40.74
41.67
40.51
41.56
+2.37%
1,808,775
06/25/2026
40.43
40.96
39.70
40.60
-0.91%
2,791,334
06/24/2026
41.35
42.44
40.50
40.98
-2.09%
1,473,599
06/23/2026
40.99
42.21
40.95
41.85
+0.59%
2,090,990
06/22/2026
41.22
41.80
41.05
41.60
-0.24%
2,999,825
06/18/2026
42.62
42.65
41.31
41.70
-2.57%
2,783,574
06/17/2026
42.05
43.16
41.77
42.80
+0.65%
1,649,967
06/16/2026
43.80
43.89
41.87
42.53
-3.37%
3,094,625
06/15/2026
44.16
44.64
43.62
44.01
+0.45%
2,861,344
06/12/2026
44.39
44.61
43.76
43.81
-0.58%
1,418,196
06/11/2026
43.80
44.35
43.51
44.07
+0.85%
1,669,323
06/10/2026
42.90
44.13
42.50
43.69
+1.90%
1,643,362
06/09/2026
43.63
43.63
42.51
42.88
-1.00%
2,353,637
06/08/2026
43.77
43.94
43.15
43.31
-1.89%
1,876,924
06/05/2026
43.91
44.37
43.53
44.14
+0.54%
1,511,290
06/04/2026
44.49
44.69
43.86
43.91
-0.18%
1,593,556
06/03/2026
43.49
44.49
43.36
43.99
+1.15%
1,488,503
06/02/2026
44.24
44.44
43.08
43.49
-0.09%
1,526,867
06/01/2026
43.80
44.01
43.41
43.53
-1.16%
12,851,439
05/29/2026
43.94
44.32
43.61
44.04
+0.43%
3,388,970
05/28/2026
43.65
44.53
43.33
43.85
-0.53%
2,253,071
05/27/2026
42.26
44.13
41.59
44.09
+4.20%
3,177,465
05/26/2026
44.58
44.58
42.20
42.31
-3.71%
2,011,495
05/22/2026
44.10
44.81
43.66
43.94
-3.37%
2,666,207
05/21/2026
45.08
45.78
44.20
45.47
-0.52%
1,803,584
05/20/2026
45.10
45.73
44.91
45.70
+1.35%
1,192,444
05/19/2026
45.03
45.91
44.67
45.10
+1.01%
2,152,948
05/18/2026
45.68
45.68
43.94
44.64
-1.17%
1,542,025
05/15/2026
43.74
45.77
43.58
45.17
+1.39%
2,598,902
05/15/2026
$0.49 Earnings
05/14/2026
45.09
45.18
44.39
44.56
-3.22%
1,822,614
05/13/2026
47.08
47.73
45.80
46.04
-3.32%
2,508,523
05/12/2026
46.71
48.01
46.00
47.62
+2.34%
2,089,057
05/11/2026
45.73
46.67
45.73
46.53
+0.74%
2,731,684
05/08/2026
47.18
47.58
46.16
46.19
-1.51%
1,890,920
05/07/2026
47.58
47.72
46.64
46.89
-2.07%
2,078,488
05/06/2026
48.37
48.89
47.74
47.88
-0.12%
1,840,443
05/05/2026
47.34
48.13
47.02
47.94
+1.96%
1,468,859
05/04/2026
48.08
48.71
46.99
47.02
-3.41%
968,687
05/04/2026
$1.30 Dividend
05/01/2026
49.03
49.50
48.58
48.68
-1.39%
627,964
04/30/2026
49.23
49.66
47.44
49.37
-0.42%
1,589,076
04/29/2026
49.35
50.02
49.15
49.58
+1.85%
1,868,963
04/28/2026
47.64
48.70
46.95
48.68
+2.13%
1,500,767
04/27/2026
48.92
49.56
47.22
47.66
-3.69%
2,445,028