Hwa Create Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	22.84	23.12	22.59	23.05	23.05	0.96%	20,908,734
Apr 15, 2026	22.98	23.70	22.79	22.83	22.83	0.13%	35,372,730
Apr 14, 2026	22.02	22.86	21.94	22.80	22.80	4.06%	28,492,157
Apr 13, 2026	21.62	22.00	21.44	21.91	21.91	0.83%	13,099,604
Apr 10, 2026	21.81	22.13	21.71	21.73	21.73	0.18%	14,179,500
Apr 9, 2026	21.90	22.05	21.61	21.69	21.69	-2.17%	14,979,840
Apr 8, 2026	21.35	22.18	21.35	22.17	22.17	6.13%	21,212,480
Apr 7, 2026	21.13	21.26	20.80	20.89	20.89	-0.52%	9,863,289
Apr 3, 2026	21.69	21.85	21.00	21.00	21.00	-2.01%	11,906,159
Apr 2, 2026	21.82	22.03	21.30	21.43	21.43	-2.01%	13,860,470
Apr 1, 2026	22.23	22.28	21.68	21.87	21.87	0.51%	14,375,600
Mar 31, 2026	21.68	22.47	21.68	21.76	21.76	-0.18%	20,893,780
Mar 30, 2026	21.20	21.81	21.12	21.80	21.80	1.54%	15,320,190
Mar 27, 2026	20.90	21.62	20.80	21.47	21.47	1.13%	13,146,860
Mar 26, 2026	21.98	21.98	21.12	21.23	21.23	-2.21%	16,414,130
Mar 25, 2026	21.44	21.93	21.44	21.71	21.71	1.07%	16,269,380
Mar 24, 2026	21.61	21.70	20.80	21.48	21.48	1.42%	18,682,153
Mar 23, 2026	22.10	22.34	21.00	21.18	21.18	-5.74%	24,332,490
Mar 20, 2026	23.69	23.87	22.45	22.47	22.47	-3.97%	17,396,640
Mar 19, 2026	23.61	23.83	23.25	23.40	23.40	-2.13%	14,239,500
Mar 18, 2026	23.47	23.95	23.20	23.91	23.91	2.84%	17,416,240
Mar 17, 2026	24.05	24.16	23.22	23.25	23.25	-2.84%	16,561,580
Mar 16, 2026	23.60	23.94	23.28	23.93	23.93	1.14%	16,453,227
Mar 13, 2026	24.27	24.65	23.65	23.66	23.66	-3.03%	19,290,690
Mar 12, 2026	25.02	25.02	24.21	24.40	24.40	-2.63%	22,715,690
Mar 11, 2026	25.47	25.70	25.02	25.06	25.06	-1.22%	19,732,210
Mar 10, 2026	25.27	25.75	25.21	25.37	25.37	1.08%	19,705,497
Mar 9, 2026	24.77	25.19	24.08	25.10	25.10	-0.55%	26,274,510
Mar 6, 2026	25.36	25.83	25.22	25.24	25.24	-1.29%	19,974,590
Mar 5, 2026	26.06	26.19	25.02	25.57	25.57	-0.16%	26,374,950
Mar 4, 2026	25.30	26.65	25.30	25.61	25.61	-2.29%	24,700,150
Mar 3, 2026	28.53	28.54	26.12	26.21	26.21	-8.77%	47,539,610
Mar 2, 2026	27.20	28.98	27.20	28.73	28.73	5.98%	71,225,970
Feb 27, 2026	26.80	27.48	26.71	27.11	27.11	0.26%	27,142,720
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