Hwa Create Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	13.00	13.20	12.42	13.20	-	2.40%	11,897,683
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
Jun 24, 2026	17.28	17.42	16.78	17.39	17.39	0.75%	18,309,977
Jun 23, 2026	17.59	17.79	17.17	17.26	17.26	-2.87%	17,483,213
Jun 22, 2026	18.07	18.23	17.08	17.77	17.77	-2.63%	25,968,628
Jun 18, 2026	18.18	18.56	17.88	18.25	18.25	-0.87%	18,474,570
Jun 17, 2026	18.09	18.57	17.81	18.41	18.41	0.93%	19,375,820
Jun 16, 2026	18.47	18.69	18.15	18.24	18.24	-0.60%	16,558,770
Jun 15, 2026	18.12	18.43	18.02	18.35	18.35	0.66%	15,904,360
Jun 12, 2026	18.10	18.68	18.01	18.23	18.23	2.36%	19,797,040
Jun 11, 2026	17.76	18.03	17.42	17.81	17.81	-1.55%	15,668,828
Jun 10, 2026	18.46	18.98	17.89	18.09	18.09	-1.84%	18,332,607
Jun 9, 2026	18.40	18.57	18.00	18.43	18.43	0.27%	16,443,530
Jun 8, 2026	18.50	19.09	18.21	18.38	18.38	-3.57%	21,248,266
Jun 5, 2026	18.82	19.38	18.70	19.06	19.06	3.53%	29,598,357
Jun 4, 2026	18.60	18.80	18.28	18.41	18.41	-2.39%	13,751,243
Jun 3, 2026	18.41	19.36	18.40	18.86	18.86	1.45%	18,627,340
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