Hwa Create Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	13.71	14.40	13.46	14.35	14.35	4.14%	72,930,905
Nov 2, 2026	13.26	13.90	12.82	13.78	13.78	2.84%	61,469,618
Oct 30, 2026	13.71	14.19	13.27	13.40	13.40	-2.97%	72,994,411
Oct 29, 2026	12.82	14.81	12.70	13.81	13.81	5.42%	95,749,894
Oct 28, 2026	12.71	13.37	12.35	13.10	13.10	2.26%	58,321,383
Oct 27, 2026	13.77	14.09	12.78	12.81	12.81	-6.70%	73,660,935
Oct 26, 2026	13.88	15.20	13.64	13.73	13.73	-3.17%	88,138,871
Oct 23, 2026	13.45	14.83	13.10	14.18	14.18	-0.98%	93,873,879
Oct 22, 2026	13.29	14.59	13.05	14.32	14.32	7.35%	111,935,779
Oct 21, 2026	13.07	14.00	13.00	13.34	13.34	2.14%	96,759,957
Oct 20, 2026	13.26	13.39	12.66	13.06	13.06	0.31%	70,432,145
Oct 19, 2026	13.59	13.70	12.81	13.02	13.02	2.52%	99,418,144
Oct 16, 2026	10.70	12.70	10.67	12.70	12.70	20.04%	71,504,188
Oct 15, 2026	10.81	11.23	10.55	10.58	10.58	-7.03%	31,776,630
Oct 14, 2026	11.80	11.85	11.30	11.38	11.38	-5.17%	34,305,511
Oct 13, 2026	11.72	12.20	11.51	12.00	12.00	-0.91%	47,440,881
Oct 12, 2026	12.74	12.74	12.02	12.11	12.11	-4.95%	63,808,549
Oct 9, 2026	11.81	13.26	11.81	12.74	12.74	7.69%	84,023,146
Oct 8, 2026	11.41	13.00	11.20	11.83	11.83	6.67%	70,190,260
Sep 30, 2026	11.41	11.41	11.06	11.09	11.09	-0.89%	9,852,100
Sep 29, 2026	11.16	11.28	11.04	11.19	11.19	0.45%	10,842,658
Sep 28, 2026	11.56	11.70	11.08	11.14	11.14	-4.46%	17,507,470
Sep 24, 2026	11.89	12.25	11.60	11.66	11.66	-1.19%	20,491,923
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