Hwa Create Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	12.29	12.52	12.26	12.34	-	-1.44%	11,324,578
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
Jul 15, 2026	15.57	15.96	15.35	15.48	15.48	-1.78%	13,036,850
Jul 14, 2026	16.22	16.30	15.20	15.76	15.76	-3.19%	22,803,798
Jul 13, 2026	17.52	17.60	16.23	16.28	16.28	-8.02%	30,450,430
Jul 10, 2026	16.55	18.60	16.18	17.70	17.70	6.76%	45,634,562
Jul 9, 2026	16.10	16.70	15.62	16.58	16.58	3.24%	17,724,983
Jul 8, 2026	16.19	16.47	15.91	16.06	16.06	-0.86%	13,979,071
Jul 7, 2026	16.73	16.98	16.12	16.20	16.20	-4.20%	13,454,290
Jul 6, 2026	17.80	18.05	16.79	16.91	16.91	-4.46%	22,350,900
Jul 3, 2026	17.05	17.95	17.02	17.70	17.70	4.80%	25,237,239
Jul 2, 2026	17.22	17.59	16.87	16.89	16.89	-3.71%	19,195,086
Jul 1, 2026	17.24	17.77	17.20	17.54	17.54	1.74%	21,749,728
Jun 30, 2026	16.60	17.55	16.36	17.24	17.24	5.70%	25,458,772
Jun 29, 2026	16.73	16.89	16.09	16.31	16.31	-3.03%	20,108,771
Jun 26, 2026	16.70	17.19	16.07	16.82	16.82	0.06%	27,313,238
Jun 25, 2026	17.25	17.43	16.67	16.81	16.81	-3.34%	20,318,563