HWH International Inc. (HWH)
NASDAQ: HWH · Real-Time Price · USD
1.400
-0.030 (-2.10%)
Aug 27, 2025, 4:00 PM - Market closed
HWH International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 1.40 | 1.47 | 1.40 | 1.43 | 1.43 | 2.88% | 11,936 |
| Aug 25, 2025 | 1.36 | 1.47 | 1.32 | 1.39 | 1.39 | 1.46% | 54,205 |
| Aug 22, 2025 | 1.41 | 1.41 | 1.33 | 1.37 | 1.37 | -4.86% | 52,641 |
| Aug 21, 2025 | 1.41 | 1.44 | 1.40 | 1.44 | 1.44 | 2.13% | 19,482 |
| Aug 20, 2025 | 1.42 | 1.47 | 1.41 | 1.41 | 1.41 | -6.00% | 53,414 |
| Aug 19, 2025 | 1.57 | 1.59 | 1.44 | 1.50 | 1.50 | -3.85% | 28,792 |
| Aug 18, 2025 | 1.62 | 1.62 | 1.55 | 1.56 | 1.56 | - | 16,612 |
| Aug 15, 2025 | 1.52 | 1.56 | 1.52 | 1.56 | 1.56 | - | 13,999 |
| Aug 14, 2025 | 1.63 | 1.63 | 1.53 | 1.56 | 1.56 | -3.11% | 32,230 |
| Aug 13, 2025 | 1.66 | 1.66 | 1.60 | 1.61 | 1.61 | 0.63% | 66,811 |
| Aug 12, 2025 | 1.59 | 1.60 | 1.50 | 1.60 | 1.60 | 4.58% | 40,162 |
| Aug 11, 2025 | 1.52 | 1.60 | 1.46 | 1.53 | 1.53 | 3.38% | 50,255 |
| Aug 8, 2025 | 1.55 | 1.55 | 1.44 | 1.48 | 1.48 | -1.33% | 57,503 |
| Aug 7, 2025 | 1.52 | 1.53 | 1.42 | 1.50 | 1.50 | -2.60% | 89,106 |
| Aug 6, 2025 | 1.62 | 1.69 | 1.50 | 1.54 | 1.54 | -10.98% | 140,148 |
| Aug 5, 2025 | 1.50 | 1.93 | 1.44 | 1.73 | 1.73 | 20.98% | 918,812 |
| Aug 4, 2025 | 1.37 | 1.51 | 1.34 | 1.43 | 1.43 | 4.38% | 267,407 |
| Aug 1, 2025 | 1.45 | 1.45 | 1.31 | 1.37 | 1.37 | -0.72% | 212,046 |
| Jul 31, 2025 | 1.42 | 1.45 | 1.34 | 1.38 | 1.38 | -2.13% | 293,042 |
| Jul 30, 2025 | 1.50 | 1.55 | 1.40 | 1.41 | 1.41 | -28.06% | 1,112,997 |
| Jul 29, 2025 | 1.48 | 3.16 | 1.39 | 1.96 | 1.96 | 36.11% | 60,648,055 |
| Jul 28, 2025 | 1.37 | 1.49 | 1.36 | 1.44 | 1.44 | 5.11% | 4,298,589 |
| Jul 25, 2025 | 1.39 | 1.39 | 1.35 | 1.37 | 1.37 | 0.88% | 15,477 |
| Jul 24, 2025 | 1.39 | 1.40 | 1.31 | 1.36 | 1.36 | 2.11% | 108,272 |
| Jul 23, 2025 | 1.43 | 1.49 | 1.32 | 1.33 | 1.33 | -8.28% | 80,493 |
| Jul 22, 2025 | 1.41 | 1.47 | 1.40 | 1.45 | 1.45 | - | 42,056 |
| Jul 21, 2025 | 1.39 | 1.56 | 1.37 | 1.45 | 1.45 | 5.84% | 98,128 |
| Jul 18, 2025 | 1.39 | 1.39 | 1.33 | 1.37 | 1.37 | 0.74% | 21,506 |
| Jul 17, 2025 | 1.31 | 1.38 | 1.31 | 1.36 | 1.36 | 3.82% | 26,215 |
| Jul 16, 2025 | 1.32 | 1.35 | 1.29 | 1.31 | 1.31 | -2.96% | 26,659 |
| Jul 15, 2025 | 1.30 | 1.43 | 1.30 | 1.35 | 1.35 | -0.74% | 89,363 |
| Jul 14, 2025 | 1.31 | 1.36 | 1.31 | 1.36 | 1.36 | 4.62% | 16,505 |
| Jul 11, 2025 | 1.38 | 1.38 | 1.26 | 1.30 | 1.30 | -5.80% | 87,347 |
| Jul 10, 2025 | 1.46 | 1.47 | 1.37 | 1.38 | 1.38 | -2.82% | 57,573 |
| Jul 9, 2025 | 1.41 | 1.42 | 1.35 | 1.42 | 1.42 | 0.71% | 14,038 |
| Jul 8, 2025 | 1.46 | 1.46 | 1.40 | 1.41 | 1.41 | -1.40% | 33,859 |
| Jul 7, 2025 | 1.41 | 1.48 | 1.41 | 1.43 | 1.43 | - | 38,826 |
| Jul 3, 2025 | 1.47 | 1.47 | 1.38 | 1.43 | 1.43 | 0.70% | 63,985 |
| Jul 2, 2025 | 1.42 | 1.50 | 1.38 | 1.42 | 1.42 | -0.70% | 44,768 |
| Jul 1, 2025 | 1.32 | 1.48 | 1.27 | 1.43 | 1.43 | 12.60% | 84,243 |
| Jun 30, 2025 | 1.36 | 1.36 | 1.26 | 1.27 | 1.27 | -3.05% | 12,004 |
| Jun 27, 2025 | 1.29 | 1.34 | 1.27 | 1.31 | 1.31 | - | 17,867 |
| Jun 26, 2025 | 1.21 | 1.37 | 1.21 | 1.31 | 1.31 | 8.26% | 78,299 |
| Jun 25, 2025 | 1.25 | 1.25 | 1.19 | 1.21 | 1.21 | -2.42% | 5,427 |
| Jun 24, 2025 | 1.22 | 1.24 | 1.17 | 1.24 | 1.24 | 1.64% | 19,002 |
| Jun 23, 2025 | 1.24 | 1.24 | 1.15 | 1.22 | 1.22 | 2.52% | 20,159 |
| Jun 20, 2025 | 1.15 | 1.25 | 1.15 | 1.19 | 1.19 | -4.80% | 24,353 |
| Jun 18, 2025 | 1.23 | 1.26 | 1.22 | 1.25 | 1.25 | 1.63% | 21,996 |
| Jun 17, 2025 | 1.18 | 1.23 | 1.15 | 1.23 | 1.23 | -1.60% | 31,147 |
| Jun 16, 2025 | 1.30 | 1.30 | 1.18 | 1.25 | 1.25 | -3.10% | 35,386 |