HWH International Inc. (HWH)
NASDAQ: HWH · Real-Time Price · USD
1.780
-0.020 (-1.11%)
At close: Dec 16, 2025, 4:00 PM EST
1.740
-0.040 (-2.25%)
After-hours: Dec 16, 2025, 5:57 PM EST
HWH International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 1.70 | 1.80 | 1.70 | 1.78 | 1.78 | -1.11% | 37,172 |
| Dec 15, 2025 | 2.10 | 2.10 | 1.76 | 1.80 | 1.80 | -15.09% | 64,718 |
| Dec 12, 2025 | 2.22 | 2.25 | 2.12 | 2.12 | 2.12 | -6.19% | 66,867 |
| Dec 11, 2025 | 2.37 | 2.50 | 2.12 | 2.26 | 2.26 | -12.40% | 106,506 |
| Dec 10, 2025 | 2.11 | 2.74 | 2.11 | 2.58 | 2.58 | 16.22% | 446,968 |
| Dec 9, 2025 | 2.07 | 2.31 | 2.07 | 2.22 | 2.22 | -4.72% | 308,678 |
| Dec 8, 2025 | 2.20 | 2.81 | 1.97 | 2.33 | 2.33 | 27.32% | 6,987,852 |
| Dec 5, 2025 | 1.85 | 1.90 | 1.78 | 1.83 | 1.83 | 2.81% | 5,127,992 |
| Dec 4, 2025 | 1.90 | 1.93 | 1.74 | 1.78 | 1.78 | -5.32% | 38,713 |
| Dec 3, 2025 | 1.56 | 1.91 | 1.56 | 1.88 | 1.88 | 19.75% | 90,623 |
| Dec 2, 2025 | 1.55 | 1.65 | 1.53 | 1.57 | 1.57 | 0.83% | 25,211 |
| Dec 1, 2025 | 1.57 | 1.60 | 1.52 | 1.56 | 1.56 | -0.83% | 4,780 |
| Nov 28, 2025 | 1.55 | 1.64 | 1.55 | 1.57 | 1.57 | -0.63% | 3,599 |
| Nov 26, 2025 | 1.61 | 1.80 | 1.58 | 1.58 | 1.58 | -4.82% | 9,204 |
| Nov 25, 2025 | 1.56 | 1.66 | 1.53 | 1.66 | 1.66 | 6.41% | 9,483 |
| Nov 24, 2025 | 1.40 | 1.59 | 1.40 | 1.56 | 1.56 | 3.31% | 9,540 |
| Nov 21, 2025 | 1.49 | 1.51 | 1.40 | 1.51 | 1.51 | 0.67% | 31,011 |
| Nov 20, 2025 | 1.55 | 1.56 | 1.49 | 1.50 | 1.50 | 0.67% | 5,777 |
| Nov 19, 2025 | 1.53 | 1.58 | 1.41 | 1.49 | 1.49 | -5.70% | 41,602 |
| Nov 18, 2025 | 1.56 | 1.61 | 1.55 | 1.58 | 1.58 | - | 9,429 |
| Nov 17, 2025 | 1.71 | 1.73 | 1.58 | 1.58 | 1.58 | -8.67% | 15,704 |
| Nov 14, 2025 | 1.74 | 1.81 | 1.66 | 1.73 | 1.73 | -1.70% | 29,035 |
| Nov 13, 2025 | 1.81 | 1.82 | 1.70 | 1.76 | 1.76 | -2.76% | 9,263 |
| Nov 12, 2025 | 1.82 | 1.85 | 1.77 | 1.81 | 1.81 | 0.56% | 2,998 |
| Nov 11, 2025 | 1.80 | 1.83 | 1.77 | 1.80 | 1.80 | -0.55% | 6,056 |
| Nov 10, 2025 | 1.80 | 1.86 | 1.77 | 1.81 | 1.81 | 1.69% | 14,837 |
| Nov 7, 2025 | 1.79 | 1.80 | 1.74 | 1.78 | 1.78 | -1.66% | 24,758 |
| Nov 6, 2025 | 1.85 | 1.85 | 1.79 | 1.81 | 1.81 | 0.56% | 5,828 |
| Nov 5, 2025 | 1.75 | 1.82 | 1.75 | 1.80 | 1.80 | -0.55% | 11,548 |
| Nov 4, 2025 | 1.89 | 1.89 | 1.81 | 1.81 | 1.81 | -6.70% | 13,450 |
| Nov 3, 2025 | 1.96 | 2.01 | 1.94 | 1.94 | 1.94 | -4.90% | 6,891 |
| Oct 31, 2025 | 1.90 | 2.05 | 1.90 | 2.04 | 2.04 | 5.15% | 19,658 |
| Oct 30, 2025 | 1.92 | 2.01 | 1.90 | 1.94 | 1.94 | -0.51% | 17,611 |
| Oct 29, 2025 | 2.05 | 2.08 | 1.92 | 1.95 | 1.95 | -6.25% | 28,074 |
| Oct 28, 2025 | 2.10 | 2.13 | 2.08 | 2.08 | 2.08 | -1.89% | 8,167 |
| Oct 27, 2025 | 2.14 | 2.18 | 2.09 | 2.12 | 2.12 | -1.85% | 19,500 |
| Oct 24, 2025 | 2.12 | 2.29 | 2.10 | 2.16 | 2.16 | -0.46% | 33,061 |
| Oct 23, 2025 | 2.09 | 2.17 | 2.09 | 2.17 | 2.17 | 3.83% | 14,513 |
| Oct 22, 2025 | 2.07 | 2.15 | 2.06 | 2.09 | 2.09 | -2.79% | 19,492 |
| Oct 21, 2025 | 2.28 | 2.29 | 2.11 | 2.15 | 2.15 | -6.11% | 43,139 |
| Oct 20, 2025 | 2.29 | 2.37 | 2.29 | 2.29 | 2.29 | -2.55% | 28,420 |
| Oct 17, 2025 | 2.42 | 2.42 | 2.31 | 2.35 | 2.35 | -2.89% | 28,665 |
| Oct 16, 2025 | 2.63 | 2.63 | 2.41 | 2.42 | 2.42 | -7.28% | 27,199 |
| Oct 15, 2025 | 2.66 | 2.68 | 2.59 | 2.61 | 2.61 | -0.76% | 18,343 |
| Oct 14, 2025 | 2.51 | 2.64 | 2.51 | 2.63 | 2.63 | 0.77% | 40,101 |
| Oct 13, 2025 | 2.51 | 2.68 | 2.50 | 2.61 | 2.61 | 1.95% | 72,951 |
| Oct 10, 2025 | 2.69 | 2.78 | 2.54 | 2.56 | 2.56 | -6.57% | 69,498 |
| Oct 9, 2025 | 2.70 | 2.78 | 2.70 | 2.74 | 2.74 | -0.36% | 29,351 |
| Oct 8, 2025 | 2.74 | 2.81 | 2.70 | 2.75 | 2.75 | -2.83% | 28,830 |
| Oct 7, 2025 | 2.77 | 2.90 | 2.66 | 2.83 | 2.83 | - | 42,005 |