The worlds #1 website for end of day & historical stock data
wide range of exchanges, data formats, tools and services
API
NEW
HISTORICAL DATA
SYMBOL LISTS
MEMBERSHIP
REGISTER
LOG IN
Toggle navigation
HOME
Home Page
Download
Symbol Lists
Quote & Chart
Symbol Changes
Splits
Dividends
PRODUCTS & SERVICES
Membership Levels
Conversion Utility
API Service
Data Client
Historical Data
Fundamental Data
Commercial Feeds
Web Service
HOW TO
Advanced Get
AIQ
AMIBroker
EzyChart
MetaStock
OmniTrader
SuperCharts
TradeStation
SUPPORT
FAQ
Data Formats
Data Quality
Forgotten Password
Submit a Support Request
ABOUT
About Us
Contact Us
Terms & Conditions
Privacy Policy
Useful Links
MY ACCOUNT
Downloads
Account Details
API
Buy Historical Data
Billing History
Data Format
Daily Emails
Watchlists
NASDAQ, HTHT:
05 Sep 2025
LAST:
37.60
CHANGE:
1.21
OPEN:
36.80
HIGH:
37.82
ASK:
126.89
VOLUME:
1.93M
CHG(%):
3.33
PREV:
36.39
LOW:
36.63
BID:
33.79
CHART
Period:
End of Day
1 Minute
5 Minute
10 Minute
15 Minute
30 Minute
Hourly
Weekly
Monthly
Yearly
RECENT END OF DAY PRICES
Date
Open
High
Low
Close
Volume
05 Sep 25
36.80
37.82
36.63
37.60
1.93M
04 Sep 25
36.44
36.69
36.34
36.39
893.1K
03 Sep 25
36.40
36.67
36.03
36.64
1.53M
02 Sep 25
36.67
37.21
36.63
36.78
1.59M
29 Aug 25
37.50
37.58
36.74
36.85
3.7M
28 Aug 25
35.82
37.17
35.69
37.08
2.46M
27 Aug 25
35.66
35.98
35.35
35.64
1.94M
26 Aug 25
36.05
36.52
35.93
36.48
2.97M
25 Aug 25
36.24
36.42
35.57
35.65
1.67M
22 Aug 25
36.18
36.36
35.91
36.24
1.81M
COMPANY PROFILE
Name:
About:
H World Group Limited develops leased and owned, manachised, and franchised hotels 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, Jaz in the City, Grand Mercure, Steigenberger Icon, and Song Hotels. 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.
Industry:
Lodging
Address:
No. 1299 Fenghua Road, Shanghai, China, 201803
Website:
https://ir.hworld.com
CUSIP:
44332N106
CIK:
0001483994
ISIN:
US44332N1063
FIGI:
BBG000QFPM65
LEI:
549300Y5ML31FVN83730
SYMBOL HISTORY
Purchase End of Day History
for this symbol from Mar 26, 2010
Purchase Intraday History
for this symbol from Mar 26, 2010
Add to Watchlist
ADD TO WATCHLIST
Please select which Watchlist you would like to add this symbol to:
Watchlist:
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
American Stock Exchange
Australian Securities Exchange
Chicago Futures Exchange
Cryptocurrencies
EUREX Futures Exchange
Euronext - Amsterdam
Euronext - Brussels
Euronext - Lisbon
Euronext - Oslo
Euronext - Paris
Foreign Exchange
Frankfurt Exchange
Global Indices
LIFFE Futures and Options
London Stock Exchange
Madrid Stock Exchange
Minneapolis Grain Exchange
Mutual Funds
NASDAQ Stock Exchange
National Stock Exchange of India
New York Board of Trade
New York Stock Exchange
OTC Bulletin Board
Shanghai Stock Exchange
Shenzhen Stock Exchange
Singapore Stock Exchange
Toronto Stock Exchange
Toronto Venture Exchange
Winnipeg Commodity Exchange
Format:
3F VIP Trading
Advanced Get ASCII
AGet ASCII
AIQ Trading Expert Pro
Ami Broker
Ami Broker with Names
Andromeda
ASCII (Intraday)
EzyCharts
FCharts
FCharts (Intraday)
MetaStock ASCII (7 column)
MetaStock ASCII (8 column)
Metastock ASCII (Intraday)
MetaStock ASCII with Names
Personal Stock Streamer
Quicken
SpiffyCharts
Spreadsheet (eg: Excel)
Standard CSV
Stock Screener Pro
SuperCharts ASCII
Wal Data Platinum
Windows on Wallstreet
Period:
End of Day
1 Minute Bars
5 Minute Bars
10 Minute Bars
15 Minute Bars
30 Minute Bars
60 Minute Bars
Zip file
Symbol:
Start Date:
End Date:
Download
FUNDAMENTALS
P/E Ratio:
23.32
DivYield:
0.05
Div/Share:
11.68
Price to Book:
7.01
Price to Sales:
0.43
EBITDA:
6.591B
Shares:
306.94M
Market Cap:
11.541B
TECHNICAL INDICATORS
MA5:
36.85
MA10:
36.54
MA20:
34.94
MA50:
33.74
MA100:
34.53
MA200:
34.42
STO9:
90.11
STO14:
95.50
RSI14:
75.65
MTM14:
4.56
ROC14:
0.14
ATR:
0.95
Week High:
37.82
Week Low:
36.03
Month High:
37.82
Month Low:
30.41
Year High:
42.98
Year Low:
28.27
Volatility:
24.13
RECENT SPLITS
Date
Ratio
25 May 2018
4-1
RECENT DIVIDENDS
Date
Amount
09 Apr 2025
$0.97
14 Aug 2024
$0.63
20 Dec 2023
$0.93
23 Mar 2022
$0.21
09 Jan 2020
$0.34
31 Dec 2018
$0.34
01 Dec 2017
$0.16
28 Dec 2015
$0.17