HWH International Inc. (HWH)
NASDAQ: HWH · Real-Time Price · USD
1.200
-0.020 (-1.64%)
At close: May 30, 2025, 4:00 PM
1.161
-0.039 (-3.23%)
After-hours: May 30, 2025, 7:46 PM EDT
HWH International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 1.22 | 1.23 | 1.15 | 1.20 | 1.20 | -1.64% | 43,000 |
| May 29, 2025 | 1.30 | 1.30 | 1.21 | 1.22 | 1.22 | -6.15% | 61,283 |
| May 28, 2025 | 1.31 | 1.36 | 1.29 | 1.30 | 1.30 | -3.70% | 43,449 |
| May 27, 2025 | 1.42 | 1.42 | 1.29 | 1.35 | 1.35 | - | 57,720 |
| May 23, 2025 | 1.39 | 1.42 | 1.33 | 1.35 | 1.35 | - | 28,140 |
| May 22, 2025 | 1.40 | 1.47 | 1.30 | 1.35 | 1.35 | -6.90% | 76,336 |
| May 21, 2025 | 1.49 | 1.50 | 1.40 | 1.45 | 1.45 | -0.68% | 87,970 |
| May 20, 2025 | 1.53 | 1.53 | 1.46 | 1.46 | 1.46 | -5.81% | 82,239 |
| May 19, 2025 | 1.44 | 1.58 | 1.37 | 1.55 | 1.55 | 4.03% | 109,519 |
| May 16, 2025 | 1.43 | 1.65 | 1.39 | 1.49 | 1.49 | 1.36% | 257,940 |
| May 15, 2025 | 1.61 | 1.65 | 1.46 | 1.47 | 1.47 | -17.42% | 598,148 |
| May 14, 2025 | 1.55 | 2.08 | 1.45 | 1.78 | 1.78 | 47.11% | 51,621,924 |
| May 13, 2025 | 1.14 | 1.23 | 1.13 | 1.21 | 1.21 | 3.42% | 74,410 |
| May 12, 2025 | 1.18 | 1.50 | 1.07 | 1.17 | 1.17 | 6.36% | 475,910 |
| May 9, 2025 | 1.17 | 1.17 | 1.08 | 1.10 | 1.10 | -5.17% | 40,564 |
| May 8, 2025 | 1.14 | 1.22 | 1.10 | 1.16 | 1.16 | 2.65% | 31,713 |
| May 7, 2025 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | -0.44% | 6,103 |
| May 6, 2025 | 1.17 | 1.17 | 1.12 | 1.14 | 1.14 | 3.09% | 18,714 |
| May 5, 2025 | 1.12 | 1.16 | 1.09 | 1.10 | 1.10 | -1.70% | 11,545 |
| May 2, 2025 | 1.15 | 1.15 | 1.10 | 1.12 | 1.12 | -2.61% | 6,685 |
| May 1, 2025 | 1.15 | 1.15 | 1.06 | 1.15 | 1.15 | -2.54% | 23,516 |
| Apr 30, 2025 | 1.15 | 1.18 | 1.11 | 1.18 | 1.18 | -1.58% | 20,633 |
| Apr 29, 2025 | 1.16 | 1.35 | 1.12 | 1.20 | 1.20 | 3.36% | 357,630 |
| Apr 28, 2025 | 1.18 | 1.20 | 1.14 | 1.16 | 1.16 | -3.33% | 18,057 |
| Apr 25, 2025 | 1.14 | 1.26 | 1.13 | 1.20 | 1.20 | 7.14% | 108,785 |
| Apr 24, 2025 | 1.09 | 1.15 | 1.09 | 1.12 | 1.12 | 0.90% | 10,310 |
| Apr 23, 2025 | 1.07 | 1.17 | 1.06 | 1.11 | 1.11 | 3.74% | 38,197 |
| Apr 22, 2025 | 1.12 | 1.12 | 0.99 | 1.07 | 1.07 | 3.88% | 36,109 |
| Apr 21, 2025 | 1.07 | 1.07 | 1.00 | 1.03 | 1.03 | -1.90% | 6,107 |
| Apr 17, 2025 | 1.03 | 1.08 | 1.03 | 1.05 | 1.05 | - | 5,579 |
| Apr 16, 2025 | 1.13 | 1.13 | 1.01 | 1.05 | 1.05 | -7.08% | 22,074 |
| Apr 15, 2025 | 1.09 | 1.15 | 1.09 | 1.13 | 1.13 | 3.67% | 15,578 |
| Apr 14, 2025 | 1.13 | 1.19 | 1.09 | 1.09 | 1.09 | -3.54% | 44,222 |
| Apr 11, 2025 | 1.13 | 1.13 | 1.03 | 1.13 | 1.13 | 0.44% | 15,069 |
| Apr 10, 2025 | 1.14 | 1.16 | 1.05 | 1.13 | 1.13 | -1.32% | 22,809 |
| Apr 9, 2025 | 1.02 | 1.21 | 1.00 | 1.14 | 1.14 | 14.00% | 220,193 |
| Apr 8, 2025 | 0.93 | 1.14 | 0.93 | 1.00 | 1.00 | 7.52% | 40,841 |
| Apr 7, 2025 | 0.95 | 0.96 | 0.90 | 0.93 | 0.93 | -13.88% | 66,516 |
| Apr 4, 2025 | 1.13 | 1.14 | 1.02 | 1.08 | 1.08 | -7.69% | 40,080 |
| Apr 3, 2025 | 1.23 | 1.26 | 1.12 | 1.17 | 1.17 | -4.88% | 66,100 |
| Apr 2, 2025 | 1.17 | 1.31 | 1.17 | 1.23 | 1.23 | 3.36% | 115,321 |
| Apr 1, 2025 | 1.27 | 1.27 | 1.17 | 1.19 | 1.19 | -4.03% | 32,418 |
| Mar 31, 2025 | 1.32 | 1.32 | 1.19 | 1.24 | 1.24 | -8.82% | 44,164 |
| Mar 28, 2025 | 1.22 | 1.36 | 1.20 | 1.36 | 1.36 | 7.09% | 108,621 |
| Mar 27, 2025 | 1.33 | 1.34 | 1.24 | 1.27 | 1.27 | -9.93% | 78,587 |
| Mar 26, 2025 | 1.31 | 1.41 | 1.29 | 1.41 | 1.41 | -0.70% | 268,620 |
| Mar 25, 2025 | 1.31 | 1.46 | 1.18 | 1.42 | 1.42 | -1.39% | 10,327,835 |
| Mar 24, 2025 | 1.53 | 1.60 | 1.41 | 1.44 | 1.44 | -8.57% | 22,150 |
| Mar 21, 2025 | 1.30 | 1.78 | 1.30 | 1.58 | 1.58 | 19.32% | 351,058 |
| Mar 20, 2025 | 1.45 | 1.49 | 1.32 | 1.32 | 1.32 | -10.81% | 11,851 |