HWO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	27.11	27.30	27.11	27.28	27.28	0.32%	7,785
Nov 12, 2026	27.20	27.20	27.20	27.20	27.19	-0.68%	43
Nov 11, 2026	27.38	27.38	27.38	27.38	27.38	0.61%	67
Nov 10, 2026	27.21	27.21	27.21	27.21	27.21	0.14%	16
Nov 9, 2026	27.27	27.27	27.18	27.18	27.18	1.59%	169
Nov 6, 2026	26.75	26.75	26.75	26.75	26.75	-1.22%	6
Nov 5, 2026	27.08	27.08	27.08	27.08	27.08	-3.01%	6
Nov 4, 2026	27.92	27.92	27.89	27.92	27.92	2.53%	292
Nov 3, 2026	27.23	27.23	27.23	27.23	27.23	-0.78%	6
Nov 2, 2026	27.45	27.45	27.45	27.45	27.44	0.26%	8
Oct 30, 2026	27.38	27.38	27.38	27.38	27.37	0.07%	7
Oct 29, 2026	27.28	27.36	27.28	27.36	27.36	0.49%	108
Oct 28, 2026	27.22	27.22	27.22	27.22	27.22	0.35%	9
Oct 27, 2026	27.13	27.13	27.13	27.13	27.13	-0.34%	98
Oct 26, 2026	27.22	27.22	27.22	27.22	27.22	-0.02%	12
Oct 23, 2026	27.23	27.23	27.23	27.23	27.23	-0.47%	7
Oct 22, 2026	27.35	27.35	27.35	27.35	27.35	0.75%	10
Oct 21, 2026	27.15	27.15	27.15	27.15	27.15	-0.04%	28
Oct 20, 2026	27.16	27.16	27.16	27.16	27.16	0.98%	7
Oct 19, 2026	26.90	26.90	26.90	26.90	26.90	-0.31%	7
Oct 16, 2026	26.98	26.98	26.98	26.98	26.98	-0.47%	16
Oct 15, 2026	27.11	27.11	27.11	27.11	27.11	2.18%	7
Oct 14, 2026	26.53	26.53	26.53	26.53	26.53	-0.49%	6
Oct 13, 2026	26.65	26.66	26.65	26.66	26.66	0.83%	306
Oct 12, 2026	26.44	26.44	26.44	26.44	26.44	0.46%	6
Oct 9, 2026	26.32	26.32	26.32	26.32	26.32	0.40%	6
Oct 8, 2026	26.01	26.22	26.01	26.22	26.22	0.56%	423
Oct 7, 2026	26.07	26.07	26.07	26.07	26.07	-0.60%	114
Oct 6, 2026	26.30	26.30	26.18	26.23	26.23	0.31%	514
Oct 5, 2026	26.15	26.15	26.15	26.15	26.15	0.50%	495
Oct 2, 2026	26.02	26.02	26.02	26.02	26.02	0.44%	17
Oct 1, 2026	25.90	25.90	25.90	25.90	25.90	0.02%	13
Sep 30, 2026	25.90	25.90	25.90	25.90	25.90	-0.08%	56
Sep 29, 2026	25.92	25.92	25.92	25.92	25.92	-0.38%	13
Sep 28, 2026	25.97	26.02	25.97	26.02	26.02	-0.60%	117
Sep 25, 2026	26.17	26.17	26.17	26.17	26.17	0.41%	165
Sep 24, 2026	26.07	26.07	26.07	26.07	26.07	-1.01%	13
Sep 23, 2026	26.33	26.33	26.33	26.33	26.33	-0.61%	14
Sep 22, 2026	26.51	26.51	26.48	26.50	26.50	-0.34%	1,464
Sep 21, 2026	26.59	26.59	26.59	26.59	26.59	0.02%	14
Sep 18, 2026	26.58	26.58	26.58	26.58	26.58	-1.03%	14
Sep 17, 2026	26.84	26.86	26.81	26.86	26.86	1.02%	486
Sep 16, 2026	26.54	26.59	26.54	26.59	26.59	-1.58%	115
Sep 15, 2026	27.01	27.01	27.01	27.01	27.01	-0.01%	403
Sep 14, 2026	27.02	27.02	27.02	27.02	27.02	0.67%	13
Sep 11, 2026	26.84	26.84	26.84	26.84	26.84	0.85%	13
Sep 10, 2026	26.60	26.61	26.60	26.61	26.61	-0.41%	390
Sep 9, 2026	26.72	26.72	26.72	26.72	26.72	-0.52%	126
Sep 8, 2026	26.86	26.86	26.86	26.86	26.86	-1.62%	70
Sep 4, 2026	27.37	27.37	27.30	27.30	27.30	-0.55%	342