© 2026 Stocks Telegraph All rights reserved.
Most stock quote data provided by Financial Modeling Prep
H World Group Limited (HTHT) stock declined over -2.96%, trading at $49.42 on NASDAQ, down from the previous close of $50.93. The stock opened at $50.93, fluctuating between $49.34 and $51.27 in the recent session.
| Filing Date | Accepted Date | |
|---|---|---|
| Filing Date | Accepted Date | |
|---|---|---|
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan 09, 2026 | 50.93 | 51.27 | 49.34 | 49.42 | 1.65M |
| Jan 08, 2026 | 50.22 | 51.46 | 49.90 | 50.93 | 2.24M |
| Jan 07, 2026 | 50.50 | 50.95 | 49.62 | 49.80 | 2.05M |
| Jan 06, 2026 | 49.10 | 51.06 | 48.86 | 50.90 | 2.41M |
| Jan 05, 2026 | 47.89 | 48.80 | 47.40 | 48.56 | 1.03M |
| Jan 02, 2026 | 47.72 | 48.71 | 47.64 | 47.99 | 1.43M |
| Dec 31, 2025 | 47.00 | 47.32 | 46.77 | 47.05 | 880.47K |
| Dec 30, 2025 | 47.99 | 48.13 | 46.87 | 46.98 | 1.28M |
| Dec 29, 2025 | 47.82 | 48.41 | 47.54 | 48.35 | 1.23M |
| Dec 26, 2025 | 48.61 | 49.09 | 48.45 | 48.48 | 365.65K |
| Dec 24, 2025 | 48.59 | 48.81 | 48.48 | 48.61 | 354.32K |
| Dec 23, 2025 | 48.60 | 48.96 | 48.06 | 48.91 | 1.09M |
| Dec 22, 2025 | 48.98 | 49.00 | 48.36 | 48.66 | 2.04M |
| Dec 19, 2025 | 48.58 | 49.49 | 48.36 | 49.12 | 1.6M |
| Dec 17, 2025 | 48.51 | 48.78 | 47.45 | 47.58 | 1.92M |
| Dec 16, 2025 | 47.34 | 47.92 | 47.01 | 47.80 | 1.26M |
| Dec 15, 2025 | 48.06 | 48.22 | 47.35 | 47.77 | 1.23M |
| Dec 12, 2025 | 48.00 | 48.80 | 47.94 | 47.94 | 740.77K |
| Dec 11, 2025 | 48.39 | 48.51 | 47.83 | 47.88 | 1.1M |
| Dec 10, 2025 | 47.74 | 48.72 | 46.10 | 48.66 | 1.1M |
H World Group Limited, together with its subsidiaries, develops leased and owned, manachised, and franchised hotels primarily in the People's Republic of China. The company operates hotels under its own brands, such as HanTing Hotel, Ni Hao Hotel, Hi Inn, Elan Hotel, Zleep Hotels, Ibis Hotel, JI Hotel, Orange Hotel, Starway Hotel, Ibis Styles Hotel, CitiGO Hotel, Crystal Orange Hotel, IntercityHotel, Manxin Hotel, Mercure Hotel, Madison Hotel, Novotel Hotel, Joya Hotel, Blossom House, Steigenberger Hotels & Resorts, MAXX by Steigenberger, Jaz in the City, Grand Mercure, Steigenberger Icon, and Song Hotels. As of June 30, 2022, it operated 8,176 hotels with 773,898 rooms. The company was formerly known as Huazhu Group Limited and changed its name to H World Group Limited in June 2022. H World Group Limited was founded in 2005 and is headquartered in Shanghai, the People's Republic of China.
| Employees | 28502 |
| Beta | 0.13 |
| Sales or Revenue | $21.88B |
| 5Y Sales Change% | 19.278% |
| Fiscal Year Ends | December |
| Sector | Consumer Cyclical |
| Industry | Travel Lodging |