H World Group Ltd (HTHT) stock
HTHTNasdaqHotels & MotelsFiscal year ends December 31Also trades as HWLDF
$47.67+0.78 (+1.66%)
Close on Oct 30, 2026Market cap $14.64BP/E 19.9Yield –
Price history
H World share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$47.67
+1.66% on the day
52-week range
$37.60 – $56.64
-15.8% from the high
Change over 52 weeks
+23.0%
From $38.75 on Oct 30, 2025
Average volume
1.57M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $48.28 | $48.52 | $47.51 | $47.67 | +1.66% | 2,024,514 |
| Oct 29, 2026 | $46.03 | $47.07 | $45.31 | $46.89 | +3.97% | 1,359,696 |
| Oct 28, 2026 | $45.79 | $46.07 | $45.01 | $45.10 | -3.16% | 2,073,118 |
| Oct 27, 2026 | $46.71 | $46.80 | $45.87 | $46.57 | -1.65% | 1,657,345 |
| Oct 26, 2026 | $46.60 | $47.55 | $46.25 | $47.35 | +2.42% | 1,017,464 |
| Oct 23, 2026 | $46.49 | $46.73 | $46.00 | $46.23 | -0.17% | 2,089,362 |
| Oct 22, 2026 | $45.44 | $46.67 | $44.76 | $46.31 | +1.18% | 1,732,278 |
| Oct 21, 2026 | $45.87 | $46.02 | $44.20 | $45.77 | -1.74% | 1,829,410 |
| Oct 20, 2026 | $46.43 | $46.99 | $46.05 | $46.58 | +0.28% | 2,067,760 |
| Oct 19, 2026 | $46.65 | $46.65 | $46.20 | $46.45 | -0.11% | 1,380,807 |
| Oct 16, 2026 | $46.38 | $46.60 | $45.98 | $46.50 | +1.22% | 1,486,092 |
| Oct 15, 2026 | $44.46 | $46.12 | $44.17 | $45.94 | +3.94% | 1,939,986 |
| Oct 14, 2026 | $44.39 | $44.51 | $43.69 | $44.20 | +0.07% | 1,318,513 |
| Oct 13, 2026 | $44.47 | $44.75 | $43.43 | $44.17 | -0.85% | 1,545,212 |
| Oct 12, 2026 | $43.98 | $44.57 | $43.66 | $44.55 | +0.88% | 867,514 |
| Oct 9, 2026 | $43.31 | $44.49 | $43.20 | $44.16 | +3.49% | 2,108,496 |
| Oct 8, 2026 | $42.07 | $42.84 | $41.91 | $42.67 | +1.76% | 1,826,347 |
| Oct 7, 2026 | $42.01 | $42.59 | $41.85 | $41.93 | -0.29% | 873,441 |
| Oct 6, 2026 | $41.86 | $42.48 | $41.60 | $42.05 | +0.67% | 1,106,894 |
| Oct 5, 2026 | $42.05 | $42.37 | $41.45 | $41.77 | -0.02% | 1,631,722 |
| Oct 2, 2026 | $41.68 | $41.92 | $41.29 | $41.78 | -0.62% | 1,202,204 |
| Oct 1, 2026 | $42.60 | $42.89 | $41.81 | $42.04 | -1.78% | 1,043,775 |
| Sep 30, 2026 | $43.07 | $43.11 | $42.59 | $42.80 | -0.79% | 1,335,626 |
| Sep 29, 2026 | $42.91 | $43.20 | $42.45 | $43.14 | -0.35% | 1,923,952 |
| Sep 28, 2026 | $42.45 | $43.38 | $42.34 | $43.29 | +3.07% | 2,566,612 |
| Sep 25, 2026 | $42.07 | $42.27 | $41.67 | $42.00 | +0.02% | 1,079,819 |
| Sep 24, 2026 | $42.47 | $42.98 | $41.94 | $41.99 | -1.85% | 1,324,959 |
| Sep 23, 2026 | $43.13 | $43.31 | $42.74 | $42.78 | -1.27% | 1,343,987 |
| Sep 22, 2026 | $43.53 | $43.74 | $42.99 | $43.33 | -0.73% | 913,262 |
| Sep 21, 2026 | $43.66 | $43.86 | $43.24 | $43.65 | +0.48% | 825,798 |
| Sep 18, 2026 | $42.98 | $43.66 | $42.98 | $43.44 | +0.53% | 802,806 |
| Sep 17, 2026 | $42.78 | $43.81 | $42.72 | $43.21 | +1.15% | 1,445,175 |
| Sep 16, 2026 | $42.92 | $43.39 | $42.51 | $42.72 | -1.43% | 1,524,827 |
| Sep 15, 2026 | $43.04 | $43.72 | $42.91 | $43.34 | +0.51% | 1,070,028 |
| Sep 14, 2026 | $43.29 | $43.49 | $42.70 | $43.12 | +1.08% | 1,152,822 |
| Sep 11, 2026 | $43.30 | $43.86 | $42.61 | $42.66 | -0.81% | 1,809,366 |
| Sep 10, 2026 | $43.79 | $43.98 | $42.99 | $43.01 | -2.21% | 1,470,103 |
| Sep 9, 2026 | $44.05 | $44.33 | $43.64 | $43.98 | -0.45% | 1,876,384 |
| Sep 8, 2026 | $44.89 | $45.31 | $43.57 | $44.18 | -3.47% | 1,912,203 |
| Sep 4, 2026 | $46.14 | $46.45 | $45.75 | $45.77 | -1.23% | 1,373,303 |
| Sep 3, 2026 | $46.50 | $46.60 | $45.89 | $46.34 | -0.86% | 1,556,319 |
| Sep 2, 2026 | $46.83 | $47.22 | $46.53 | $46.74 | -0.49% | 755,811 |
| Sep 1, 2026 | $47.32 | $48.01 | $46.86 | $46.97 | -0.74% | 1,388,872 |
| Aug 31, 2026 | $47.39 | $47.99 | $47.07 | $47.32 | -1.05% | 2,294,846 |
| Aug 28, 2026 | $47.86 | $48.45 | $47.62 | $47.82 | +0.23% | 1,416,569 |
| Aug 27, 2026 | $48.27 | $48.61 | $47.65 | $47.71 | -2.69% | 1,423,176 |
| Aug 26, 2026 | $49.30 | $49.93 | $49.00 | $49.03 | -0.89% | 1,922,838 |
| Aug 25, 2026 | $48.45 | $49.70 | $48.37 | $49.47 | +1.71% | 1,532,955 |
| Aug 24, 2026 | $48.46 | $48.76 | $47.96 | $48.64 | -1.06% | 1,433,641 |
| Aug 21, 2026 | $49.58 | $49.70 | $48.50 | $49.16 | -0.77% | 1,585,591 |
| Aug 20, 2026 | $48.39 | $49.77 | $48.26 | $49.54 | +1.96% | 1,892,083 |
| Aug 19, 2026 | $46.82 | $49.17 | $46.16 | $48.59 | +5.81% | 2,656,962 |
| Aug 18, 2026 | $46.51 | $46.87 | $45.51 | $45.92 | -1.48% | 2,174,557 |
| Aug 17, 2026 | $45.49 | $46.73 | $44.76 | $46.61 | +11.29% | 4,527,753 |
| Aug 14, 2026 | $40.88 | $41.91 | $40.72 | $41.88 | +3.38% | 1,449,861 |
| Aug 13, 2026 | $41.59 | $41.73 | $40.51 | $40.51 | -1.79% | 1,027,875 |
| Aug 12, 2026 | $41.44 | $41.60 | $41.09 | $41.25 | -0.84% | 987,219 |
| Aug 11, 2026 | $42.47 | $42.63 | $41.33 | $41.60 | -3.28% | 1,468,542 |
| Aug 10, 2026 | $42.09 | $43.07 | $41.86 | $43.01 | +1.51% | 1,537,657 |
| Aug 7, 2026 | $42.75 | $43.00 | $42.23 | $42.37 | -1.00% | 1,239,273 |
| Aug 6, 2026 | $42.60 | $42.99 | $42.16 | $42.80 | +1.09% | 1,008,525 |
| Aug 5, 2026 | $42.56 | $42.56 | $41.67 | $42.34 | +0.07% | 1,183,162 |
| Aug 4, 2026 | $41.83 | $42.63 | $41.52 | $42.31 | -0.75% | 1,279,397 |
| Aug 3, 2026 | $42.69 | $42.87 | $42.14 | $42.63 | -0.14% | 1,342,970 |
| Jul 31, 2026 | $42.06 | $42.79 | $41.90 | $42.69 | +1.04% | 1,509,409 |
| Jul 30, 2026 | $42.83 | $43.29 | $42.11 | $42.25 | -2.31% | 1,884,776 |
| Jul 29, 2026 | $43.70 | $43.70 | $43.00 | $43.25 | +0.93% | 1,359,447 |
| Jul 28, 2026 | $42.25 | $43.25 | $41.64 | $42.85 | +2.44% | 1,373,451 |
| Jul 27, 2026 | $41.35 | $41.99 | $40.78 | $41.83 | +3.36% | 1,635,468 |
| Jul 24, 2026 | $40.62 | $40.83 | $40.08 | $40.47 | -0.37% | 1,074,793 |
| Jul 23, 2026 | $40.43 | $40.99 | $40.25 | $40.62 | +0.32% | 1,104,501 |
| Jul 22, 2026 | $40.36 | $40.86 | $40.21 | $40.49 | +1.23% | 2,062,089 |
| Jul 21, 2026 | $41.49 | $41.82 | $39.86 | $40.00 | -3.73% | 3,213,197 |
| Jul 20, 2026 | $41.64 | $42.27 | $41.37 | $41.55 | -0.43% | 1,816,784 |
| Jul 17, 2026 | $42.13 | $42.80 | $41.55 | $41.73 | -2.23% | 1,070,285 |
| Jul 16, 2026 | $42.82 | $43.17 | $42.44 | $42.68 | +0.02% | 1,033,847 |
| Jul 15, 2026 | $41.60 | $43.03 | $41.31 | $42.67 | +3.54% | 1,605,105 |
| Jul 14, 2026 | $41.40 | $42.15 | $41.07 | $41.21 | +0.81% | 1,555,517 |
| Jul 13, 2026 | $42.12 | $42.12 | $40.71 | $40.88 | -0.56% | 993,754 |
| Jul 10, 2026 | $41.21 | $41.47 | $41.04 | $41.11 | +0.39% | 1,262,466 |
| Jul 9, 2026 | $41.03 | $41.44 | $40.63 | $40.95 | -2.17% | 1,873,779 |
| Jul 8, 2026 | $42.27 | $42.48 | $41.82 | $41.86 | -0.66% | 843,614 |
| Jul 7, 2026 | $41.93 | $42.84 | $41.75 | $42.14 | +0.17% | 987,606 |
| Jul 6, 2026 | $42.20 | $42.99 | $41.78 | $42.07 | -0.17% | 1,611,909 |
| Jul 2, 2026 | $42.53 | $43.00 | $41.80 | $42.14 | -0.71% | 1,809,874 |
| Jul 1, 2026 | $42.03 | $42.62 | $41.79 | $42.44 | +1.73% | 1,172,893 |
| Jun 30, 2026 | $42.69 | $42.73 | $41.67 | $41.72 | -3.58% | 2,509,906 |
| Jun 29, 2026 | $42.86 | $43.64 | $42.52 | $43.27 | +2.12% | 2,135,759 |
| Jun 26, 2026 | $41.53 | $42.48 | $41.30 | $42.37 | +2.37% | 1,808,775 |
| Jun 25, 2026 | $41.21 | $41.75 | $40.47 | $41.39 | -0.91% | 2,791,334 |
| Jun 24, 2026 | $42.15 | $43.27 | $41.28 | $41.77 | -2.09% | 1,473,599 |
| Jun 23, 2026 | $41.78 | $43.03 | $41.74 | $42.66 | +0.59% | 2,090,990 |
| Jun 22, 2026 | $42.02 | $42.61 | $41.85 | $42.41 | -0.24% | 2,999,825 |
| Jun 18, 2026 | $43.45 | $43.48 | $42.12 | $42.51 | -2.57% | 2,783,574 |
| Jun 17, 2026 | $42.86 | $44.00 | $42.58 | $43.63 | +0.65% | 1,649,967 |
| Jun 16, 2026 | $44.65 | $44.75 | $42.68 | $43.35 | -3.37% | 3,094,625 |
| Jun 15, 2026 | $45.02 | $45.50 | $44.47 | $44.86 | +0.45% | 2,861,344 |
| Jun 12, 2026 | $45.25 | $45.47 | $44.61 | $44.66 | -0.58% | 1,418,196 |
| Jun 11, 2026 | $44.65 | $45.21 | $44.35 | $44.92 | +0.85% | 1,669,323 |
| Jun 10, 2026 | $43.73 | $44.99 | $43.32 | $44.54 | +1.90% | 1,643,362 |
| Jun 9, 2026 | $44.48 | $44.48 | $43.33 | $43.71 | -1.00% | 2,353,637 |
| Jun 8, 2026 | $44.62 | $44.79 | $43.99 | $44.15 | -1.89% | 1,877,375 |
| Jun 5, 2026 | $44.76 | $45.23 | $44.37 | $45.00 | +0.54% | 1,511,290 |
| Jun 4, 2026 | $45.35 | $45.56 | $44.71 | $44.76 | -0.18% | 1,593,556 |
| Jun 3, 2026 | $44.33 | $45.35 | $44.20 | $44.84 | +1.15% | 1,489,802 |
| Jun 2, 2026 | $45.10 | $45.30 | $43.91 | $44.33 | -0.09% | 1,526,867 |
| Jun 1, 2026 | $44.65 | $44.87 | $44.25 | $44.37 | -1.16% | 12,550,340 |
| May 29, 2026 | $44.79 | $45.18 | $44.45 | $44.89 | +0.43% | 3,388,970 |
| May 28, 2026 | $44.50 | $45.39 | $44.17 | $44.70 | -0.53% | 2,253,071 |
| May 27, 2026 | $43.08 | $44.98 | $42.40 | $44.94 | +4.20% | 3,177,465 |
| May 26, 2026 | $45.44 | $45.44 | $43.02 | $43.13 | -3.71% | 2,011,495 |
| May 22, 2026 | $44.95 | $45.68 | $44.51 | $44.79 | -3.37% | 2,666,207 |
| May 21, 2026 | $45.96 | $46.67 | $45.06 | $46.35 | -0.52% | 1,803,909 |
| May 20, 2026 | $45.97 | $46.62 | $45.78 | $46.59 | +1.35% | 1,192,444 |
| May 19, 2026 | $45.90 | $46.80 | $45.54 | $45.97 | +1.01% | 2,153,048 |
| May 18, 2026 | $46.57 | $46.57 | $44.79 | $45.51 | -1.17% | 1,542,025 |
| May 15, 2026 | $44.59 | $46.66 | $44.42 | $46.05 | +1.39% | 2,598,902 |
| May 14, 2026 | $45.96 | $46.06 | $45.26 | $45.42 | -3.22% | 1,822,614 |
| May 13, 2026 | $47.99 | $48.66 | $46.69 | $46.93 | -3.32% | 2,508,523 |
| May 12, 2026 | $47.61 | $48.94 | $46.90 | $48.54 | +2.34% | 2,089,057 |
| May 11, 2026 | $46.62 | $47.57 | $46.62 | $47.43 | +0.74% | 2,731,684 |
| May 8, 2026 | $48.09 | $48.50 | $47.05 | $47.08 | -1.51% | 1,890,920 |
| May 7, 2026 | $48.50 | $48.64 | $47.54 | $47.80 | -2.07% | 2,078,488 |
| May 6, 2026 | $49.31 | $49.84 | $48.67 | $48.81 | -0.12% | 1,840,443 |
| May 5, 2026 | $48.26 | $49.06 | $47.93 | $48.87 | +1.96% | 1,468,859 |
| May 4, 2026 | $49.01 | $49.65 | $47.90 | $47.93 | -5.87% | 968,687 |
| May 1, 2026 | $51.29 | $51.78 | $50.82 | $50.92 | -1.39% | 627,964 |
| Apr 30, 2026 | $51.50 | $51.95 | $49.63 | $51.64 | -0.42% | 1,589,076 |
| Apr 29, 2026 | $51.62 | $52.33 | $51.42 | $51.86 | +1.85% | 1,868,963 |
| Apr 28, 2026 | $49.84 | $50.94 | $49.11 | $50.92 | +2.13% | 1,500,767 |
| Apr 27, 2026 | $51.17 | $51.84 | $49.40 | $49.86 | -3.69% | 2,445,028 |
| Apr 24, 2026 | $52.18 | $52.74 | $51.28 | $51.77 | -0.61% | 1,376,131 |
| Apr 23, 2026 | $51.96 | $52.32 | $50.70 | $52.09 | +0.06% | 1,719,639 |
| Apr 22, 2026 | $54.55 | $54.57 | $50.54 | $52.06 | -3.95% | 3,432,617 |
| Apr 21, 2026 | $56.05 | $56.07 | $53.95 | $54.20 | -3.30% | 1,387,387 |
| Apr 20, 2026 | $55.29 | $56.26 | $55.03 | $56.05 | +0.68% | 862,016 |
| Apr 17, 2026 | $55.28 | $56.46 | $54.81 | $55.67 | +1.53% | 1,373,819 |
| Apr 16, 2026 | $53.89 | $54.95 | $53.55 | $54.83 | +2.07% | 2,176,305 |
| Apr 15, 2026 | $52.38 | $54.12 | $51.73 | $53.72 | +2.46% | 2,625,410 |
| Apr 14, 2026 | $52.61 | $53.43 | $52.17 | $52.43 | -0.66% | 4,637,607 |
| Apr 13, 2026 | $52.00 | $52.84 | $51.44 | $52.78 | +0.57% | 4,757,829 |
| Apr 10, 2026 | $53.61 | $54.34 | $52.36 | $52.48 | -2.27% | 1,452,328 |
| Apr 9, 2026 | $53.76 | $54.09 | $53.10 | $53.70 | -0.07% | 1,405,432 |
| Apr 8, 2026 | $53.68 | $55.00 | $53.40 | $53.74 | +3.89% | 1,932,200 |
| Apr 7, 2026 | $51.86 | $52.43 | $50.71 | $51.73 | -0.25% | 1,332,397 |
| Apr 6, 2026 | $51.75 | $52.47 | $51.27 | $51.86 | -0.67% | 775,064 |
| Apr 2, 2026 | $51.47 | $53.26 | $51.29 | $52.21 | +1.18% | 1,137,227 |
| Apr 1, 2026 | $50.55 | $51.69 | $50.25 | $51.60 | +2.60% | 1,220,172 |
| Mar 31, 2026 | $49.18 | $50.46 | $49.13 | $50.29 | +2.91% | 2,683,041 |
| Mar 30, 2026 | $48.45 | $49.33 | $48.11 | $48.87 | -0.47% | 1,819,449 |
| Mar 27, 2026 | $50.24 | $50.24 | $48.95 | $49.10 | -2.50% | 1,328,858 |
| Mar 26, 2026 | $48.63 | $50.37 | $48.56 | $50.36 | +2.34% | 2,570,614 |
| Mar 25, 2026 | $50.46 | $50.46 | $48.54 | $49.21 | -1.89% | 1,761,329 |
| Mar 24, 2026 | $49.85 | $50.63 | $49.57 | $50.16 | +0.82% | 2,083,422 |
| Mar 23, 2026 | $50.13 | $50.20 | $48.59 | $49.75 | -0.76% | 2,214,419 |
| Mar 20, 2026 | $50.80 | $51.88 | $49.98 | $50.13 | -0.79% | 2,871,097 |
| Mar 19, 2026 | $49.85 | $50.80 | $48.20 | $50.53 | +0.70% | 1,584,268 |
| Mar 18, 2026 | $50.58 | $52.25 | $49.99 | $50.18 | -3.78% | 2,126,188 |
| Mar 17, 2026 | $51.11 | $52.94 | $51.11 | $52.15 | +1.68% | 918,700 |
| Mar 16, 2026 | $51.02 | $52.24 | $50.94 | $51.29 | +1.52% | 1,237,593 |
| Mar 13, 2026 | $51.19 | $51.85 | $50.36 | $50.52 | -1.31% | 1,349,207 |
| Mar 12, 2026 | $51.92 | $52.45 | $50.71 | $51.19 | -1.65% | 983,053 |
| Mar 11, 2026 | $52.00 | $52.40 | $50.83 | $52.05 | -1.29% | 1,466,057 |
| Mar 10, 2026 | $52.65 | $53.07 | $51.85 | $52.73 | +1.17% | 1,531,339 |
| Mar 9, 2026 | $51.00 | $52.17 | $50.01 | $52.12 | +3.19% | 1,269,020 |
| Mar 6, 2026 | $51.52 | $51.64 | $50.44 | $50.51 | -2.11% | 1,449,125 |
| Mar 5, 2026 | $51.90 | $52.45 | $50.78 | $51.60 | -1.83% | 3,231,685 |
| Mar 4, 2026 | $53.15 | $54.20 | $52.15 | $52.56 | -0.40% | 1,376,257 |
| Mar 3, 2026 | $53.25 | $53.25 | $51.74 | $52.77 | -3.72% | 1,947,608 |
| Mar 2, 2026 | $53.51 | $54.91 | $52.72 | $54.81 | +0.02% | 983,719 |
| Feb 27, 2026 | $55.99 | $56.04 | $54.37 | $54.80 | -2.25% | 2,546,243 |
| Feb 26, 2026 | $54.62 | $56.64 | $54.62 | $56.06 | +2.82% | 3,161,525 |
| Feb 25, 2026 | $54.51 | $55.50 | $54.24 | $54.52 | -0.05% | 1,715,939 |
| Feb 24, 2026 | $54.35 | $55.23 | $54.11 | $54.55 | +0.55% | 1,582,822 |
| Feb 23, 2026 | $53.89 | $54.58 | $53.58 | $54.25 | +0.26% | 1,547,572 |
| Feb 20, 2026 | $53.61 | $54.45 | $52.82 | $54.11 | -0.04% | 1,271,540 |
| Feb 19, 2026 | $53.17 | $54.21 | $52.89 | $54.13 | +1.54% | 761,163 |
| Feb 18, 2026 | $54.09 | $54.25 | $53.24 | $53.31 | -1.31% | 1,660,039 |
| Feb 17, 2026 | $52.79 | $54.28 | $52.32 | $54.02 | +2.84% | 1,406,367 |
| Feb 13, 2026 | $52.94 | $53.07 | $51.91 | $52.53 | -1.48% | 2,471,606 |
| Feb 12, 2026 | $53.28 | $55.25 | $52.31 | $53.32 | +0.23% | 2,625,462 |
| Feb 11, 2026 | $51.05 | $53.40 | $50.21 | $53.20 | +2.45% | 2,082,899 |
| Feb 10, 2026 | $53.27 | $53.47 | $51.70 | $51.93 | -1.63% | 2,161,566 |
| Feb 9, 2026 | $52.12 | $53.02 | $51.36 | $52.79 | +1.66% | 2,082,121 |
| Feb 6, 2026 | $50.95 | $52.02 | $49.86 | $51.93 | +2.83% | 3,706,235 |
| Feb 5, 2026 | $48.67 | $50.52 | $48.13 | $50.50 | +5.12% | 2,537,752 |
| Feb 4, 2026 | $48.17 | $48.92 | $47.29 | $48.04 | -0.27% | 1,112,513 |
| Feb 3, 2026 | $47.65 | $48.21 | $46.94 | $48.17 | +2.27% | 2,351,505 |
| Feb 2, 2026 | $47.54 | $47.79 | $46.84 | $47.10 | -0.86% | 1,284,869 |
| Jan 30, 2026 | $48.64 | $48.95 | $47.32 | $47.51 | -3.02% | 1,317,275 |
| Jan 29, 2026 | $49.16 | $50.09 | $48.92 | $48.99 | +0.29% | 2,172,732 |
| Jan 28, 2026 | $50.60 | $50.82 | $48.64 | $48.85 | -3.32% | 1,116,658 |
| Jan 27, 2026 | $50.39 | $50.89 | $49.93 | $50.53 | +0.74% | 788,204 |
| Jan 26, 2026 | $50.09 | $50.37 | $49.53 | $50.16 | -0.24% | 600,599 |
| Jan 23, 2026 | $50.11 | $50.34 | $49.70 | $50.28 | +0.44% | 884,168 |
| Jan 22, 2026 | $50.25 | $50.91 | $50.01 | $50.06 | +0.52% | 1,264,785 |
| Jan 21, 2026 | $49.12 | $50.49 | $48.95 | $49.80 | +2.36% | 923,602 |
| Jan 20, 2026 | $49.58 | $50.16 | $48.49 | $48.65 | -0.80% | 1,860,265 |
| Jan 16, 2026 | $48.17 | $49.13 | $48.12 | $49.04 | +1.91% | 1,244,341 |
| Jan 15, 2026 | $49.41 | $49.63 | $48.02 | $48.12 | -2.49% | 1,561,799 |
| Jan 14, 2026 | $49.00 | $49.71 | $48.15 | $49.35 | +0.71% | 1,400,428 |
| Jan 13, 2026 | $50.08 | $50.19 | $48.97 | $49.00 | -2.74% | 1,129,131 |
| Jan 12, 2026 | $49.59 | $50.49 | $49.59 | $50.38 | +1.94% | 1,395,221 |
| Jan 9, 2026 | $50.93 | $51.27 | $49.34 | $49.42 | -2.96% | 1,653,084 |
| Jan 8, 2026 | $50.22 | $51.46 | $49.90 | $50.93 | +2.27% | 2,552,346 |
| Jan 7, 2026 | $50.50 | $50.95 | $49.62 | $49.80 | -2.16% | 2,052,167 |
| Jan 6, 2026 | $49.10 | $51.06 | $48.86 | $50.90 | +4.82% | 2,406,889 |
| Jan 5, 2026 | $47.89 | $48.80 | $47.40 | $48.56 | +1.19% | 1,032,967 |
| Jan 2, 2026 | $47.72 | $48.71 | $47.64 | $47.99 | +2.00% | 1,441,623 |
| Dec 31, 2025 | $47.00 | $47.32 | $46.77 | $47.05 | +0.15% | 953,473 |
| Dec 30, 2025 | $47.99 | $48.13 | $46.87 | $46.98 | -2.83% | 1,281,074 |
| Dec 29, 2025 | $47.82 | $48.41 | $47.54 | $48.35 | -0.27% | 1,360,417 |
| Dec 26, 2025 | $48.61 | $49.10 | $48.45 | $48.48 | -0.27% | 386,381 |
| Dec 24, 2025 | $48.59 | $48.81 | $48.48 | $48.61 | -0.61% | 354,320 |
| Dec 23, 2025 | $48.60 | $48.96 | $48.06 | $48.91 | +0.51% | 1,093,255 |
| Dec 22, 2025 | $48.98 | $49.00 | $48.36 | $48.66 | -0.94% | 2,203,502 |
| Dec 19, 2025 | $48.58 | $49.49 | $48.36 | $49.12 | +1.74% | 1,667,909 |
| Dec 18, 2025 | $47.84 | $48.85 | $47.48 | $48.28 | +1.47% | 1,515,792 |
| Dec 17, 2025 | $48.51 | $48.78 | $47.45 | $47.58 | -0.46% | 1,927,052 |
| Dec 16, 2025 | $47.34 | $47.92 | $47.01 | $47.80 | +0.06% | 1,293,494 |
| Dec 15, 2025 | $48.06 | $48.22 | $47.35 | $47.77 | -0.44% | 1,310,228 |
| Dec 12, 2025 | $48.00 | $48.80 | $47.95 | $47.98 | +0.21% | 740,768 |
| Dec 11, 2025 | $48.39 | $48.51 | $47.83 | $47.88 | -1.60% | 1,185,818 |
| Dec 10, 2025 | $47.74 | $48.72 | $46.10 | $48.66 | +2.49% | 1,098,025 |
| Dec 9, 2025 | $46.75 | $47.64 | $46.21 | $47.48 | +0.79% | 1,667,823 |
| Dec 8, 2025 | $47.32 | $47.75 | $46.93 | $47.11 | -1.65% | 754,985 |
| Dec 5, 2025 | $47.20 | $47.97 | $46.36 | $47.90 | +1.48% | 1,045,397 |
| Dec 4, 2025 | $47.50 | $47.69 | $46.96 | $47.20 | -0.17% | 882,048 |
| Dec 3, 2025 | $47.02 | $47.76 | $46.84 | $47.28 | +0.15% | 1,180,111 |
| Dec 2, 2025 | $46.42 | $47.24 | $46.15 | $47.21 | +1.12% | 1,198,860 |
| Dec 1, 2025 | $46.10 | $47.01 | $45.44 | $46.69 | +1.27% | 1,240,928 |
| Nov 28, 2025 | $46.56 | $46.70 | $45.97 | $46.10 | -0.99% | 562,345 |
| Nov 26, 2025 | $46.25 | $46.77 | $45.85 | $46.56 | +0.76% | 1,527,641 |
| Nov 25, 2025 | $45.50 | $46.67 | $45.39 | $46.21 | +1.81% | 1,947,780 |
| Nov 24, 2025 | $44.48 | $45.55 | $44.41 | $45.39 | +3.35% | 2,091,249 |
| Nov 21, 2025 | $44.00 | $44.20 | $42.56 | $43.92 | -0.63% | 2,610,058 |
| Nov 20, 2025 | $44.12 | $44.78 | $44.05 | $44.20 | +0.27% | 1,602,030 |
| Nov 19, 2025 | $44.71 | $44.76 | $43.44 | $44.08 | -2.52% | 1,279,825 |
| Nov 18, 2025 | $43.90 | $45.35 | $42.82 | $45.22 | +0.62% | 1,774,679 |
| Nov 17, 2025 | $41.84 | $45.59 | $41.73 | $44.94 | +2.60% | 3,255,876 |
| Nov 14, 2025 | $44.67 | $44.86 | $43.77 | $43.80 | -2.65% | 2,663,525 |
| Nov 13, 2025 | $45.44 | $45.70 | $44.72 | $44.99 | -1.01% | 3,842,231 |
| Nov 12, 2025 | $45.55 | $45.90 | $45.21 | $45.45 | +0.55% | 2,867,560 |
| Nov 11, 2025 | $44.00 | $45.22 | $43.30 | $45.20 | +1.32% | 2,322,956 |
| Nov 10, 2025 | $42.46 | $44.92 | $42.37 | $44.61 | +8.62% | 5,002,157 |
| Nov 7, 2025 | $40.25 | $41.09 | $39.90 | $41.07 | +2.04% | 1,187,382 |
| Nov 6, 2025 | $41.30 | $41.30 | $40.02 | $40.25 | -1.18% | 1,186,113 |
| Nov 5, 2025 | $40.32 | $40.76 | $39.82 | $40.73 | +1.37% | 2,114,758 |
| Nov 4, 2025 | $39.99 | $40.80 | $39.09 | $40.18 | +1.46% | 2,378,318 |
| Nov 3, 2025 | $38.75 | $39.87 | $38.47 | $39.60 | +2.59% | 2,151,879 |
| Oct 31, 2025 | $38.66 | $38.79 | $38.06 | $38.60 | -0.39% | 636,839 |
| Oct 30, 2025 | $37.77 | $39.10 | $37.60 | $38.75 | +1.20% | 1,788,116 |
| Oct 29, 2025 | $38.07 | $38.84 | $37.96 | $38.29 | +0.10% | 1,032,582 |
| Oct 28, 2025 | $38.82 | $38.82 | $38.12 | $38.25 | -1.26% | 1,146,847 |
| Oct 27, 2025 | $39.35 | $39.42 | $38.68 | $38.74 | +0.34% | 1,256,896 |
| Oct 24, 2025 | $38.75 | $38.96 | $38.31 | $38.61 | -0.23% | 719,483 |
| Oct 23, 2025 | $38.94 | $39.02 | $38.65 | $38.70 | +0.44% | 683,128 |
| Oct 22, 2025 | $38.50 | $38.74 | $38.27 | $38.53 | +0.60% | 1,077,578 |
| Oct 21, 2025 | $38.47 | $38.55 | $38.11 | $38.30 | -0.52% | 653,376 |
| Oct 20, 2025 | $38.33 | $38.53 | $37.79 | $38.50 | – | 1,074,292 |
Seasonality
HTHT return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.4% | 8.4% | -2.2% | 3.4% | -2.4% | 1.7% | 0.4% | 5.1% | -0.0% | -1.4% | 5.2% | 4.4% |
| Months up | 7 of 10 | 8 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 4 of 10 | 7 of 10 | 3 of 10 | 4 of 10 | 4 of 9 | 5 of 9 |
| 2026 | 1.0% | 15.3% | -8.2% | 2.7% | -10.8% | -7.1% | 2.3% | 10.8% | -7.8% | 11.4% | ||
| 2025 | -2.7% | 11.7% | 3.1% | -4.5% | 3.0% | -3.8% | -8.0% | 18.0% | 8.4% | -1.3% | 19.4% | 2.1% |
| 2024 | -5.0% | 15.1% | 5.9% | -5.1% | 1.4% | -10.5% | -10.0% | 3.7% | 22.2% | -1.4% | -12.3% | 2.7% |
| 2023 | 11.9% | -0.2% | 3.4% | -4.2% | -21.9% | 5.9% | 23.9% | -16.2% | -2.1% | -4.5% | -2.9% | -6.1% |
| 2022 | 5.8% | 4.7% | -19.7% | -8.3% | 7.5% | 17.2% | 0.7% | -1.9% | -10.9% | -19.3% | 41.4% | 10.8% |
| 2021 | 7.7% | 19.9% | -5.6% | 7.4% | -3.0% | -7.6% | -14.8% | 7.4% | -5.0% | 1.1% | -14.8% | -5.5% |
| 2020 | -13.2% | -2.2% | -14.9% | 25.3% | -6.1% | 3.6% | -2.1% | 30.3% | -3.3% | -8.3% | 25.6% | -9.5% |
| 2019 | 10.9% | 10.5% | 20.2% | 0.6% | -27.8% | 18.5% | -9.6% | 0.8% | -0.0% | 14.7% | -9.6% | 17.1% |
| 2018 | 3.5% | 1.6% | -13.3% | 6.0% | 26.0% | -4.6% | -4.7% | -14.0% | -6.2% | -19.0% | 20.6% | -8.2% |
| 2017 | 4.2% | 7.3% | 7.0% | 14.4% | 7.6% | 5.6% | 26.1% | 11.6% | 4.7% | 12.7% | -20.3% | 36.2% |