Hwa Create Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	18.79	18.84	18.04	18.59	18.59	-0.54%	13,659,947
Jun 1, 2026	18.72	19.02	18.62	18.69	18.69	-0.05%	14,765,820
May 29, 2026	20.35	20.35	18.60	18.70	18.70	-8.11%	29,780,621
May 28, 2026	20.09	20.57	19.75	20.35	20.35	0.99%	20,057,232
May 27, 2026	21.35	21.44	20.07	20.15	20.15	-5.22%	24,018,324
May 26, 2026	22.25	22.26	20.88	21.26	21.26	-5.38%	26,382,885
May 25, 2026	22.68	22.88	22.08	22.47	22.47	0.09%	17,845,190
May 22, 2026	22.35	22.73	21.96	22.45	22.45	1.17%	19,815,167
May 21, 2026	23.77	23.85	22.14	22.19	22.19	-5.81%	30,401,160
May 20, 2026	23.98	24.07	23.41	23.56	23.56	-2.89%	25,366,639
May 19, 2026	24.31	24.87	23.88	24.26	24.26	-1.18%	30,444,455
May 18, 2026	24.20	25.25	24.00	24.55	24.55	1.28%	35,288,170
May 15, 2026	24.67	25.36	24.07	24.24	24.24	-0.66%	47,112,233
May 14, 2026	25.75	25.88	24.40	24.40	24.40	-4.54%	47,233,397
May 13, 2026	23.02	26.55	22.93	25.56	25.56	10.22%	76,756,846
May 12, 2026	23.64	23.64	22.93	23.19	23.19	-2.15%	21,004,350
May 11, 2026	23.88	24.12	23.50	23.70	23.70	0.34%	26,868,760
May 8, 2026	23.22	23.66	22.97	23.62	23.62	1.72%	26,212,035
May 7, 2026	23.35	23.40	22.80	23.22	23.22	0.48%	22,432,113
May 6, 2026	22.38	23.31	22.38	23.11	23.11	3.35%	22,870,029
Apr 30, 2026	21.41	22.50	21.41	22.36	22.36	3.95%	21,828,548
Apr 29, 2026	21.28	21.64	21.10	21.51	21.51	1.37%	13,111,405
Apr 28, 2026	21.99	22.07	21.07	21.22	21.22	-4.50%	20,808,921
Apr 27, 2026	22.20	22.29	21.53	22.22	22.22	-0.13%	17,855,635
Apr 24, 2026	22.80	22.94	22.22	22.25	22.25	-2.88%	17,128,277
Apr 23, 2026	23.51	23.73	22.85	22.91	22.91	-2.47%	20,661,922
Apr 22, 2026	23.39	23.50	23.07	23.49	23.49	-0.55%	23,148,059
Apr 21, 2026	23.89	24.04	23.41	23.62	23.62	-1.46%	25,059,500
Apr 20, 2026	23.10	24.15	22.94	23.97	23.97	3.77%	36,903,861
Apr 17, 2026	23.00	23.20	22.82	23.10	23.10	0.22%	17,230,033
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