Hwa Create Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	29.37	29.37	26.69	26.90	-	-4.58%	20,246,730
Jan 29, 2026	28.40	29.24	27.85	28.19	28.19	-1.95%	45,168,000
Jan 28, 2026	29.20	30.29	28.54	28.75	28.75	-0.93%	53,934,610
Jan 27, 2026	28.65	29.19	27.74	29.02	29.02	0.97%	55,013,340
Jan 26, 2026	31.01	31.21	28.61	28.74	28.74	-6.84%	80,153,180
Jan 23, 2026	29.37	31.28	29.09	30.85	30.85	6.38%	94,828,440
Jan 22, 2026	28.60	29.27	28.32	29.00	29.00	1.72%	52,967,940
Jan 21, 2026	29.10	29.30	28.39	28.51	28.51	-2.36%	54,587,400
Jan 20, 2026	30.70	31.44	28.50	29.20	29.20	-2.89%	74,597,180
Jan 19, 2026	29.92	30.65	29.51	30.07	30.07	0.50%	52,615,320
Jan 16, 2026	30.52	31.34	29.63	29.92	29.92	-1.81%	68,063,380
Jan 15, 2026	32.50	32.86	29.80	30.47	30.47	-9.64%	112,942,500
Jan 14, 2026	34.69	36.38	33.34	33.72	33.72	-1.55%	151,542,900
Jan 13, 2026	38.00	38.60	32.58	34.25	34.25	-8.47%	163,709,900
Jan 12, 2026	32.99	37.42	32.10	37.42	37.42	20.01%	161,909,642
Jan 9, 2026	29.20	31.59	28.81	31.18	31.18	6.93%	142,225,326
Jan 8, 2026	27.97	29.46	27.71	29.16	29.16	3.15%	99,667,320
Jan 7, 2026	29.54	29.67	28.15	28.27	28.27	-7.04%	114,218,544
Jan 6, 2026	28.65	30.74	28.50	30.41	30.41	3.22%	125,314,800
Jan 5, 2026	30.00	31.20	28.17	29.46	29.46	1.90%	140,151,100
Dec 31, 2025	27.82	29.88	27.76	28.91	28.91	3.58%	121,522,900
Dec 30, 2025	27.01	28.87	26.80	27.91	27.91	0.29%	113,824,100
Dec 29, 2025	27.00	28.25	26.58	27.83	27.83	0.98%	102,067,100
Dec 26, 2025	27.28	29.04	26.79	27.56	27.56	4.39%	131,498,000
Dec 25, 2025	25.20	26.80	25.13	26.40	26.40	3.29%	91,867,000
Dec 24, 2025	24.05	25.95	23.88	25.56	25.56	4.37%	83,742,220
Dec 23, 2025	25.40	26.05	24.21	24.49	24.49	-5.08%	90,073,960
Dec 22, 2025	25.68	27.19	25.40	25.80	25.80	4.16%	99,030,740
Dec 19, 2025	25.27	26.32	24.70	24.77	24.77	-1.86%	75,199,120
Dec 18, 2025	24.22	25.80	24.00	25.24	25.24	3.19%	92,365,060
Dec 17, 2025	24.55	25.33	23.99	24.46	24.46	-2.70%	54,831,265
Dec 16, 2025	24.48	25.52	23.33	25.14	25.14	2.36%	89,533,530
Dec 15, 2025	23.98	25.20	23.70	24.56	24.56	1.70%	66,820,700
Dec 12, 2025	24.49	25.05	24.01	24.15	24.15	-1.43%	69,964,810
Dec 11, 2025	24.88	25.12	24.42	24.50	24.50	-0.81%	63,136,520
Dec 10, 2025	24.30	25.13	24.10	24.70	24.70	0.65%	57,860,110
Dec 9, 2025	23.96	24.98	23.80	24.54	24.54	1.57%	67,607,180
Dec 8, 2025	24.08	24.85	23.99	24.16	24.16	1.05%	84,918,000
Dec 5, 2025	22.65	24.13	22.50	23.91	23.91	5.24%	75,385,860
Dec 4, 2025	21.98	23.48	21.77	22.72	22.72	2.43%	45,978,330
Dec 3, 2025	22.92	23.09	21.77	22.18	22.18	-3.82%	46,357,760
Dec 2, 2025	23.10	23.30	22.76	23.06	23.06	-1.58%	32,139,250
Dec 1, 2025	22.90	23.94	22.73	23.43	23.43	4.46%	60,813,070
Nov 28, 2025	21.83	23.39	21.83	22.43	22.43	3.84%	48,356,410
Nov 27, 2025	21.56	22.04	21.30	21.60	21.60	-1.32%	28,081,530
Nov 26, 2025	23.40	23.69	21.88	21.89	21.89	-5.24%	50,032,680
Nov 25, 2025	22.94	23.77	22.66	23.10	23.10	0.70%	47,195,450
Nov 24, 2025	21.85	23.13	21.67	22.94	22.94	7.10%	47,228,800
Nov 21, 2025	22.26	22.55	21.26	21.42	21.42	-5.05%	30,137,870
Nov 20, 2025	22.12	22.98	21.93	22.56	22.56	2.22%	30,393,310