H World Group Limited - Price History
Monthly price history for HTHT (H World Group Limited)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $39.74 | $39.74 |
| March 2024 | $38.70 | $38.70 |
| February 2024 | $36.56 | $36.56 |
| January 2024 | $31.77 | $31.77 |
| December 2023 | $33.44 | $33.44 |
| November 2023 | $35.60 | $36.58 |
| October 2023 | $36.65 | $37.66 |
| September 2023 | $38.37 | $39.43 |
| August 2023 | $39.20 | $40.28 |
| July 2023 | $46.75 | $48.04 |
| June 2023 | $37.74 | $38.78 |
| May 2023 | $35.64 | $36.62 |
| April 2023 | $45.64 | $46.90 |
| March 2023 | $47.66 | $48.98 |
| February 2023 | $46.10 | $47.37 |
| January 2023 | $46.21 | $47.48 |
| December 2022 | $41.28 | $42.42 |
| November 2022 | $37.25 | $38.28 |
| October 2022 | $26.35 | $27.08 |
| September 2022 | $32.64 | $33.54 |
| August 2022 | $36.62 | $37.63 |
| July 2022 | $37.32 | $38.35 |
| June 2022 | $37.08 | $38.10 |
| May 2022 | $31.63 | $32.50 |
| April 2022 | $29.43 | $30.24 |
| March 2022 | $32.10 | $32.99 |
| February 2022 | $40 | $41.36 |
| January 2022 | $38.22 | $39.52 |
| December 2021 | $36.12 | $37.34 |
| November 2021 | $38.22 | $39.52 |
| October 2021 | $44.84 | $46.36 |
| September 2021 | $44.36 | $45.86 |
| August 2021 | $46.71 | $48.29 |
| July 2021 | $43.50 | $44.98 |
| June 2021 | $51.08 | $52.81 |
| May 2021 | $55.29 | $57.17 |
| April 2021 | $57.03 | $58.96 |
| March 2021 | $53.10 | $54.90 |
| February 2021 | $56.23 | $58.14 |
| January 2021 | $46.91 | $48.50 |
| December 2020 | $43.55 | $45.03 |
| November 2020 | $48.15 | $49.78 |
| October 2020 | $38.33 | $39.63 |
| September 2020 | $41.82 | $43.24 |
| August 2020 | $43.26 | $44.73 |
| July 2020 | $33.20 | $34.33 |
| June 2020 | $33.90 | $35.05 |
| May 2020 | $32.71 | $33.82 |
| April 2020 | $34.83 | $36.01 |
| March 2020 | $27.79 | $28.73 |
| February 2020 | $32.64 | $33.75 |
| January 2020 | $33.37 | $34.50 |
| December 2019 | $38.43 | $40.07 |
| November 2019 | $32.81 | $34.21 |
| October 2019 | $36.31 | $37.86 |
| September 2019 | $31.67 | $33.02 |
| August 2019 | $31.68 | $33.03 |
| July 2019 | $31.42 | $32.76 |
| June 2019 | $34.77 | $36.25 |
| May 2019 | $29.35 | $30.60 |
| April 2019 | $40.67 | $42.40 |
| March 2019 | $40.42 | $42.14 |
| February 2019 | $33.64 | $35.07 |
| January 2019 | $30.45 | $31.75 |
| December 2018 | $27.46 | $28.63 |
| November 2018 | $29.92 | $31.54 |
| October 2018 | $24.81 | $26.16 |
| September 2018 | $30.64 | $32.30 |
| August 2018 | $32.65 | $34.42 |
| July 2018 | $37.95 | $40.01 |
| June 2018 | $39.83 | $41.99 |
| May 2018 | $41.74 | $44.01 |
| April 2018 | $33.12 | $139.66 |
| March 2018 | $31.23 | $131.71 |
| February 2018 | $36.02 | $151.90 |
| January 2018 | $35.45 | $149.49 |
| December 2017 | $34.25 | $144.43 |
| November 2017 | $25.15 | $106.71 |
| October 2017 | $31.56 | $133.89 |
| September 2017 | $28.01 | $118.82 |
| August 2017 | $26.76 | $113.51 |
| July 2017 | $23.98 | $101.73 |
| June 2017 | $19.02 | $80.68 |
| May 2017 | $18.01 | $76.40 |
| April 2017 | $16.73 | $70.98 |
| March 2017 | $14.63 | $62.05 |
| February 2017 | $13.66 | $57.97 |
| January 2017 | $12.74 | $54.03 |
| December 2016 | $12.22 | $51.84 |
| November 2016 | $12.35 | $52.38 |
| October 2016 | $10.14 | $43.01 |
| September 2016 | $10.63 | $45.09 |
| August 2016 | $10.52 | $44.63 |
| July 2016 | $9.06 | $38.43 |
| June 2016 | $8.59 | $36.43 |
| May 2016 | $7.99 | $33.91 |
| April 2016 | $8.50 | $36.06 |
| March 2016 | $9.01 | $38.21 |
| February 2016 | $6.60 | $28 |
| January 2016 | $6.54 | $27.75 |
| December 2015 | $7.37 | $31.26 |
| November 2015 | $6.58 | $28.52 |
| October 2015 | $6.77 | $29.32 |
| September 2015 | $5.62 | $24.33 |
| August 2015 | $5.92 | $25.65 |
| July 2015 | $5.35 | $23.16 |
| June 2015 | $5.64 | $24.42 |
| May 2015 | $5.72 | $24.78 |
| April 2015 | $5.20 | $22.52 |
| March 2015 | $4.55 | $19.70 |
| February 2015 | $4.90 | $21.20 |
| January 2015 | $5.01 | $21.70 |
| December 2014 | $6.07 | $26.28 |
| November 2014 | $5.76 | $24.97 |
| October 2014 | $6.35 | $27.49 |
| September 2014 | $5.95 | $25.77 |
| August 2014 | $6 | $26.01 |
| July 2014 | $5.76 | $24.95 |
| June 2014 | $5.80 | $25.10 |
| May 2014 | $5.80 | $25.10 |
| April 2014 | $5.12 | $22.19 |
| March 2014 | $5.67 | $24.57 |
| February 2014 | $6.50 | $28.16 |
| January 2014 | $6.27 | $27.15 |
| December 2013 | $7.03 | $30.46 |
| November 2013 | $6.07 | $26.29 |
| October 2013 | $5.08 | $21.98 |
| September 2013 | $4.38 | $18.99 |
| August 2013 | $4.42 | $19.15 |
| July 2013 | $4.16 | $18.01 |
| June 2013 | $3.69 | $16 |
| May 2013 | $3.69 | $15.96 |
| April 2013 | $3.52 | $15.24 |
| March 2013 | $3.80 | $16.46 |
| February 2013 | $4.25 | $18.41 |
| January 2013 | $4.19 | $18.16 |
| December 2012 | $3.94 | $17.05 |
| November 2012 | $3.91 | $16.95 |
| October 2012 | $3.93 | $17.02 |
| September 2012 | $3.85 | $16.69 |
| August 2012 | $3.30 | $14.27 |
| July 2012 | $2.66 | $11.52 |
| June 2012 | $2.71 | $11.74 |
| May 2012 | $2.73 | $11.84 |
| April 2012 | $2.94 | $12.73 |
| March 2012 | $2.70 | $11.69 |
| February 2012 | $3.65 | $15.81 |
| January 2012 | $3.48 | $15.05 |
| December 2011 | $3.28 | $14.20 |
| November 2011 | $3.26 | $14.13 |
| October 2011 | $3.59 | $15.53 |
| September 2011 | $3.16 | $13.69 |
| August 2011 | $3.84 | $16.61 |
| July 2011 | $3.96 | $17.14 |
| June 2011 | $4.11 | $17.80 |
| May 2011 | $4.37 | $18.92 |
| April 2011 | $5.05 | $21.89 |
| March 2011 | $4.03 | $17.44 |
| February 2011 | $3.81 | $16.51 |
| January 2011 | $4.62 | $20.03 |
| December 2010 | $5.03 | $21.78 |
| November 2010 | $5.49 | $23.79 |
| October 2010 | $5.61 | $24.31 |
| September 2010 | $5.42 | $23.47 |
| August 2010 | $4.85 | $21 |
| July 2010 | $4.27 | $18.50 |
| June 2010 | $3.53 | $15.27 |
| May 2010 | $3.31 | $14.34 |
| April 2010 | $3.48 | $15.09 |
| March 2010 | $3.46 | $14.98 |
HTHT
Price: $39.74
52 week price:
5-year range yield:
Forward Dividend Yield: 2.34%
Payout Ratio: 193.75%
Payout Ratio Range:
Dividend Per Share: 0.93 USD
Earnings Per Share: 0.47 USD
P/E Ratio: 66.44
Exchange: NMS
Sector: Consumer Cyclical
Industry: Lodging
Volume: 2.1 million
Ebitda: 133.2 millionMarket Capitalization: 12.3 billion
Average Dividend Frequency: 1
Years Paying Dividends: 1