Nasdaq · HTHT · stock
H World Group Ltd (HTHT) stock price history
Every Nasdaq trading session of H World Group Ltd from Mar 26, 2010 to Sep 28, 2026: 4,152 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HTHT adjusted close, 2010 to 2026
- $54.63
- All time high, 2026
- $55.19
- 52 week high, $35.63 low
- 4,152
- Daily sessions since 2010
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
HTHT key facts
- H World Group Ltd (HTHT) closed at $43.29 on Sep 28, 2026 on Nasdaq.
- HTHT's all time high close is $54.63, set on Feb 26, 2026; its all time low close is $2.28 on Jun 4, 2012.
- HTHT's 52 week range is $35.63 to $55.19.
- HTHT returned +13.2% over the year to Sep 28, 2026 and +6.0% over five years.
- Over ten years HTHT returned +346%, +16.1% a year compounded.
- HTHT's deepest drawdown was -64.0% from Feb 12, 2021 to Mar 14, 2022.
- DataCedar holds 4,152 daily sessions of HTHT history from Mar 26, 2010 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
HTHT price chart, 2010 to 2026
HTHT returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.5% |
| 3 months | +2.2% |
| 6 months | -9.5% |
| Year to date | -5.4% |
| 1 year | +13.2% |
| 3 years | +27.7% |
| 5 years | +6.0% |
| 10 years | +346.0% |
| Since Mar 26, 2010 | +1,392% |
| Compound annual growth, 16.5 years | +17.8% |
HTHT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $54.63 on Feb 26, 2026
- All time low close
- $2.28 on Jun 4, 2012
- 52 week high
- $55.19 on Feb 26, 2026
- 52 week low
- $35.63 on Oct 14, 2025
- Deepest drawdown
- -64.0% from Feb 12, 2021 to Mar 14, 2022, recovered Feb 26, 2026
- Best single session
- +34.5% on Mar 16, 2022
- Worst single session
- -18.2% on Mar 14, 2022
- Volatility, 1 year annualised
- 31.6%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 2010
- 14.9×
- Best calendar year
- 2017, +180%
- Worst calendar year
- 2011, -35%
HTHT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Mar 26, 2010; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $46.50 | $55.19 | $39.86 | $43.29 | -5.6% | 335.3M | 185 |
| 2025 | $29.93 | $48.23 | $27.83 | $45.85 | +50.3% | 483.5M | 250 |
| 2024 | $29.30 | $39.71 | $24.43 | $30.51 | +1.0% | 477M | 252 |
| 2023 | $38.70 | $47.07 | $29.33 | $30.22 | -19.0% | 367.4M | 250 |
| 2022 | $32.78 | $40.19 | $19.21 | $37.31 | +14.3% | 413.1M | 251 |
| 2021 | $39.85 | $56.41 | $28.84 | $32.64 | -17.1% | 347M | 252 |
| 2020 | $35.21 | $46.90 | $21.86 | $39.36 | +13.3% | 542.9M | 253 |
| 2019 | $24.30 | $39.34 | $23.57 | $34.73 | +40.0% | 336.3M | 252 |
| 2018 | $31.37 | $42.51 | $21.34 | $24.81 | -19.8% | 486M | 251 |
| 2017 | $11.03 | $31.33 | $10.16 | $30.94 | +180.3% | 322M | 251 |
| 2016 | $6.49 | $11.55 | $5.41 | $11.04 | +65.8% | 199.9M | 252 |
| 2015 | $5.53 | $7.01 | $3.20 | $6.66 | +21.5% | 168.8M | 252 |
| 2014 | $6.36 | $6.52 | $4.17 | $5.48 | -13.7% | 169.2M | 252 |
| 2013 | $3.59 | $6.73 | $3.08 | $6.35 | +78.7% | 135.2M | 252 |
| 2012 | $2.96 | $3.66 | $2.19 | $3.55 | +20.1% | 108.1M | 250 |
| 2011 | $4.59 | $5.10 | $2.50 | $2.96 | -34.8% | 191.6M | 252 |
| 2010 | $2.81 | $5.73 | $2.81 | $4.54 | n/a | 159.7M | 195 |
HTHT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $43.29 | -6.7% |
| August 2026 | $46.42 | +8.7% |
| July 2026 | $42.69 | +2.3% |
| June 2026 | $41.72 | -7.1% |
| May 2026 | $44.89 | -10.8% |
| April 2026 | $50.32 | +2.7% |
| March 2026 | $49.01 | -8.2% |
| February 2026 | $53.40 | +15.3% |
| January 2026 | $46.30 | +1.0% |
| December 2025 | $45.85 | +2.1% |
| November 2025 | $44.92 | +19.4% |
| October 2025 | $37.61 | -1.3% |
About the HTHT data
Daily bars. 4,152 sessions from Mar 26, 2010 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 26, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/HTHT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
HTHT share price history
