Hwa Create Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	26.47	27.42	26.47	27.41	-	1.37%	11,755,155
Feb 26, 2026	26.65	27.22	26.47	27.04	27.04	1.08%	24,109,970
Feb 25, 2026	26.31	26.93	26.13	26.75	26.75	1.67%	22,219,500
Feb 24, 2026	26.90	26.95	26.28	26.31	26.31	-0.45%	20,771,690
Feb 13, 2026	26.47	27.00	26.42	26.43	26.43	-0.56%	20,000,630
Feb 12, 2026	26.51	26.86	26.21	26.58	26.58	-0.45%	24,512,050
Feb 11, 2026	27.00	27.31	26.66	26.70	26.70	-0.74%	23,975,340
Feb 10, 2026	27.20	27.33	26.68	26.90	26.90	-1.39%	23,022,560
Feb 9, 2026	27.28	27.58	27.09	27.28	27.28	1.72%	25,534,498
Feb 6, 2026	27.33	27.78	26.80	26.82	26.82	-0.81%	31,532,910
Feb 5, 2026	27.20	27.65	26.82	27.04	27.04	-2.35%	22,464,099
Feb 4, 2026	27.81	28.32	27.21	27.69	27.69	-1.28%	31,101,000
Feb 3, 2026	27.05	28.07	26.88	28.05	28.05	4.66%	36,883,640
Feb 2, 2026	27.48	28.08	26.80	26.80	26.80	-1.22%	31,844,740
Jan 30, 2026	27.91	28.27	26.69	27.13	27.13	-3.76%	47,485,040
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