Hwa Create Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	12.00	12.10	11.73	11.80	11.80	-2.16%	12,384,581
Sep 22, 2026	12.00	12.37	11.90	12.06	12.06	1.52%	16,017,266
Sep 21, 2026	11.71	11.90	11.69	11.88	11.88	1.97%	10,609,380
Sep 18, 2026	11.47	11.78	11.47	11.65	11.65	2.19%	11,844,339
Sep 17, 2026	11.63	11.76	11.32	11.40	11.40	-2.73%	10,089,306
Sep 16, 2026	11.55	11.74	11.43	11.72	11.72	1.65%	8,452,300
Sep 15, 2026	11.77	11.86	11.50	11.53	11.53	-1.96%	9,113,300
Sep 14, 2026	11.86	11.88	11.64	11.76	11.76	-0.42%	9,800,201
Sep 11, 2026	11.89	11.98	11.62	11.81	11.81	-1.25%	12,564,417
Sep 10, 2026	12.02	12.17	11.90	11.96	11.96	-1.32%	10,819,100
Sep 9, 2026	12.08	12.34	12.05	12.12	12.12	-0.25%	11,642,089
Sep 8, 2026	12.02	12.32	11.89	12.15	12.15	1.17%	11,134,290
Sep 7, 2026	12.16	12.16	11.97	12.01	12.01	-0.74%	10,437,357
Sep 4, 2026	12.20	12.51	12.02	12.10	12.10	-0.49%	11,153,383
Sep 3, 2026	12.40	12.43	12.10	12.16	12.16	-1.46%	8,946,900
Sep 2, 2026	12.45	12.45	12.26	12.34	12.34	-1.44%	11,145,278
Sep 1, 2026	12.45	12.59	12.32	12.52	12.52	0.64%	10,786,644
Aug 31, 2026	12.20	12.48	12.16	12.44	12.44	0.57%	10,680,200
Aug 28, 2026	12.29	12.60	12.26	12.37	12.37	0.32%	11,617,834
Aug 27, 2026	11.99	12.41	11.89	12.33	12.33	3.44%	17,623,619
Aug 26, 2026	12.29	12.45	11.77	11.92	11.92	-5.40%	22,547,373
Aug 25, 2026	12.35	12.68	12.16	12.60	12.60	1.61%	10,834,642
Aug 24, 2026	12.65	12.78	12.26	12.40	12.40	-2.75%	11,744,700
Aug 21, 2026	12.50	12.82	12.40	12.75	12.75	1.19%	9,445,402
Aug 20, 2026	12.85	12.92	12.56	12.60	12.60	-0.16%	11,239,438
Aug 19, 2026	13.98	13.98	12.59	12.62	12.62	-7.41%	24,316,994
Aug 18, 2026	13.92	13.96	13.38	13.63	13.63	-2.08%	14,638,005
Aug 17, 2026	13.51	13.95	13.32	13.92	13.92	4.58%	17,938,702
Aug 14, 2026	13.41	13.54	13.10	13.31	13.31	-0.30%	10,999,400
Aug 13, 2026	13.75	13.84	13.35	13.35	13.35	-2.70%	12,842,948
Aug 12, 2026	13.47	13.80	13.46	13.72	13.72	1.78%	12,583,480
Aug 11, 2026	13.70	13.74	13.36	13.48	13.48	-2.25%	13,333,900
Aug 10, 2026	13.57	13.97	13.34	13.79	13.79	2.00%	18,651,667
Aug 7, 2026	13.46	13.57	13.07	13.52	13.52	0.97%	17,888,972
Aug 6, 2026	13.25	13.63	13.19	13.39	13.39	-	16,591,423
Aug 5, 2026	13.18	13.53	13.06	13.39	13.39	1.83%	15,526,070
Aug 4, 2026	13.00	13.21	12.82	13.15	13.15	2.02%	15,684,580
Aug 3, 2026	12.55	12.94	12.42	12.89	12.89	3.53%	19,711,208
Jul 31, 2026	12.51	12.73	12.21	12.45	12.45	2.22%	24,441,034
Jul 30, 2026	12.38	12.63	12.10	12.18	12.18	-2.56%	18,928,581
Jul 29, 2026	12.23	12.56	11.91	12.50	12.50	2.12%	30,044,520
Jul 28, 2026	12.11	12.53	12.11	12.24	12.24	-0.65%	40,877,180
Jul 27, 2026	10.57	12.40	10.57	12.32	12.32	7.50%	79,907,442
Jul 24, 2026	11.92	12.20	11.46	11.46	11.46	-20.03%	49,274,714
Jul 23, 2026	14.21	14.46	14.13	14.33	14.33	0.77%	12,130,903
Jul 22, 2026	14.45	14.70	14.19	14.22	14.22	-2.74%	14,947,106
Jul 21, 2026	14.25	14.77	13.74	14.62	14.62	2.96%	18,793,868
Jul 20, 2026	14.62	14.90	13.79	14.20	14.20	-1.66%	17,105,114
Jul 17, 2026	15.39	15.58	14.44	14.44	14.44	-7.32%	19,729,664
Jul 16, 2026	15.30	15.98	15.14	15.58	15.58	0.65%	14,002,020