HWH International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	0.26	0.30	0.25	0.29	0.29	-7.32%	1,150,831
Feb 19, 2025	0.33	0.34	0.30	0.31	0.31	-5.46%	131,678
Feb 18, 2025	0.32	0.35	0.29	0.33	0.33	1.52%	284,818
Feb 14, 2025	0.33	0.34	0.32	0.32	0.32	-4.21%	181,215
Feb 13, 2025	0.33	0.34	0.32	0.34	0.34	1.20%	256,500
Feb 12, 2025	0.36	0.36	0.32	0.33	0.33	-7.34%	236,416
Feb 11, 2025	0.34	0.37	0.34	0.36	0.36	-0.06%	201,415
Feb 10, 2025	0.36	0.37	0.33	0.36	0.36	-2.73%	493,243
Feb 7, 2025	0.36	0.40	0.35	0.37	0.37	1.34%	874,426
Feb 6, 2025	0.36	0.38	0.36	0.37	0.37	-0.68%	249,301
Feb 5, 2025	0.42	0.42	0.36	0.37	0.37	-9.64%	433,674
Feb 4, 2025	0.38	0.42	0.38	0.41	0.41	-4.28%	441,027
Feb 3, 2025	0.40	0.45	0.37	0.43	0.43	4.96%	680,539
Jan 31, 2025	0.45	0.49	0.34	0.40	0.40	-8.21%	1,959,781
Jan 30, 2025	0.38	0.59	0.37	0.44	0.44	12.53%	4,919,310
Jan 29, 2025	0.38	0.43	0.35	0.39	0.39	-3.71%	2,664,899
Jan 28, 2025	0.49	0.50	0.38	0.41	0.41	-18.58%	5,682,940
Jan 27, 2025	0.35	0.88	0.35	0.50	0.50	73.79%	394,359,995
Jan 24, 2025	0.28	0.30	0.27	0.29	0.29	0.28%	5,435,888
Jan 23, 2025	0.31	0.31	0.27	0.29	0.29	-8.80%	557,127
Jan 22, 2025	0.31	0.33	0.30	0.31	0.31	-1.69%	252,499
Jan 21, 2025	0.36	0.36	0.31	0.32	0.32	-18.78%	561,757
Jan 17, 2025	0.39	0.40	0.37	0.39	0.39	2.31%	903,225
Jan 16, 2025	0.38	0.40	0.37	0.39	0.39	-1.36%	269,826
Jan 15, 2025	0.40	0.40	0.37	0.39	0.39	1.67%	318,993
Jan 14, 2025	0.39	0.41	0.37	0.38	0.38	-0.23%	305,254
Jan 13, 2025	0.40	0.41	0.35	0.38	0.38	-8.36%	739,246
Jan 10, 2025	0.41	0.43	0.41	0.42	0.42	-	892,537
Jan 8, 2025	0.42	0.43	0.39	0.42	0.42	-6.25%	757,345
Jan 7, 2025	0.46	0.47	0.43	0.45	0.45	-2.31%	763,947
Jan 6, 2025	0.47	0.50	0.44	0.46	0.46	-0.76%	2,789,883
Jan 3, 2025	0.42	0.48	0.40	0.46	0.46	-28.80%	7,433,974
Jan 2, 2025	0.69	0.72	0.60	0.65	0.65	0.64%	981,701
Dec 31, 2024	0.61	0.67	0.59	0.64	0.64	7.48%	251,604
Dec 30, 2024	0.62	0.65	0.56	0.60	0.60	-5.73%	285,211
Dec 27, 2024	0.65	0.69	0.59	0.64	0.64	20.09%	745,714
Dec 26, 2024	0.49	0.61	0.46	0.53	0.53	6.40%	736,889
Dec 24, 2024	0.44	0.52	0.41	0.50	0.50	14.24%	361,028
Dec 23, 2024	0.49	0.52	0.39	0.44	0.44	-5.87%	429,426
Dec 20, 2024	0.53	0.56	0.46	0.46	0.46	-9.92%	342,843
Dec 19, 2024	0.54	0.56	0.44	0.51	0.51	2.82%	524,882
Dec 18, 2024	0.56	0.58	0.50	0.50	0.50	-1.75%	251,734
Dec 17, 2024	0.51	0.54	0.50	0.51	0.51	-5.74%	198,521
Dec 16, 2024	0.67	0.72	0.53	0.54	0.54	-20.24%	431,335
Dec 13, 2024	0.60	0.71	0.60	0.68	0.68	10.98%	285,896
Dec 12, 2024	0.61	0.62	0.55	0.61	0.61	-3.17%	207,619
Dec 11, 2024	0.63	0.64	0.55	0.63	0.63	1.94%	513,890
Dec 10, 2024	1.19	1.44	0.62	0.62	0.62	-38.81%	10,362,049
Dec 9, 2024	0.97	1.02	0.95	1.01	1.01	4.12%	45,580
Dec 6, 2024	0.99	1.01	0.96	0.97	0.97	-1.06%	72,943
Dec 5, 2024	1.01	1.05	0.98	0.98	0.98	-9.22%	105,836
Dec 4, 2024	0.89	1.09	0.89	1.08	1.08	19.72%	312,423
Dec 3, 2024	0.91	0.98	0.90	0.90	0.90	-5.05%	149,514
Dec 2, 2024	0.98	1.04	0.94	0.95	0.95	-3.05%	384,977
Nov 29, 2024	0.89	0.99	0.77	0.98	0.98	2.80%	914,938
Nov 27, 2024	0.92	1.16	0.75	0.95	0.95	68.73%	32,525,810
Nov 26, 2024	0.53	0.60	0.53	0.57	0.57	2.54%	107,703
Nov 25, 2024	0.69	0.69	0.46	0.55	0.55	-18.97%	62,515
Nov 22, 2024	0.65	0.68	0.65	0.68	0.68	-6.59%	3,648
Nov 21, 2024	0.65	0.73	0.65	0.73	0.73	12.00%	1,750
Nov 20, 2024	0.69	0.69	0.65	0.65	0.65	-10.46%	2,476
Nov 19, 2024	0.66	0.73	0.66	0.73	0.73	11.68%	3,424
Nov 18, 2024	0.69	0.70	0.64	0.65	0.65	-10.22%	15,511
Nov 15, 2024	0.71	0.73	0.67	0.72	0.72	0.56%	7,204
Nov 14, 2024	0.72	0.77	0.72	0.72	0.72	3.34%	2,799
Nov 13, 2024	0.69	0.73	0.69	0.70	0.70	-4.56%	10,088
Nov 12, 2024	0.79	0.79	0.72	0.73	0.73	-8.06%	5,600
Nov 11, 2024	0.74	0.82	0.72	0.79	0.79	10.29%	11,708
Nov 8, 2024	0.65	0.72	0.65	0.72	0.72	10.52%	2,163
Nov 7, 2024	0.64	0.65	0.64	0.65	0.65	0.05%	3,605
Nov 6, 2024	0.73	0.73	0.63	0.65	0.65	-12.01%	15,441
Nov 5, 2024	0.69	0.74	0.69	0.74	0.74	6.40%	2,880
Nov 4, 2024	0.70	0.72	0.66	0.70	0.70	-3.13%	9,725
Nov 1, 2024	0.70	0.75	0.70	0.72	0.72	-0.46%	4,999
Oct 31, 2024	0.76	0.82	0.72	0.72	0.72	-3.71%	10,227
Oct 30, 2024	0.78	0.80	0.72	0.75	0.75	-4.50%	11,753
Oct 29, 2024	0.78	0.84	0.78	0.78	0.78	-6.62%	6,156
Oct 28, 2024	0.77	0.84	0.77	0.84	0.84	0.96%	25,803
Oct 25, 2024	0.83	0.84	0.76	0.83	0.83	-0.48%	19,096
Oct 24, 2024	0.77	0.84	0.76	0.84	0.84	-1.87%	9,610
Oct 23, 2024	0.84	0.87	0.77	0.85	0.85	1.90%	10,195
Oct 22, 2024	0.79	0.86	0.78	0.84	0.84	-3.46%	8,687
Oct 21, 2024	0.87	0.87	0.82	0.87	0.87	1.88%	12,694
Oct 18, 2024	0.71	0.85	0.71	0.85	0.85	8.97%	9,200
Oct 17, 2024	0.80	0.80	0.73	0.78	0.78	-4.18%	37,065
Oct 16, 2024	0.79	0.83	0.73	0.81	0.81	-2.40%	37,467
Oct 15, 2024	0.79	0.83	0.79	0.83	0.83	-0.48%	14,648
Oct 14, 2024	0.79	0.87	0.79	0.84	0.84	6.66%	26,063
Oct 11, 2024	0.79	0.90	0.77	0.79	0.79	-1.79%	34,860
Oct 10, 2024	0.78	0.84	0.78	0.80	0.80	-4.77%	40,569
Oct 9, 2024	0.79	0.85	0.78	0.84	0.84	5.01%	43,993
Oct 8, 2024	0.84	0.84	0.71	0.80	0.80	-20.00%	82,771
Oct 7, 2024	1.03	1.03	0.98	1.00	1.00	-7.41%	108,962
Oct 4, 2024	1.08	1.17	1.00	1.08	1.08	-4.42%	152,032
Oct 3, 2024	1.07	1.20	1.01	1.13	1.13	1.35%	268,142
Oct 2, 2024	1.11	1.21	1.00	1.12	1.12	14.67%	2,451,650
Oct 1, 2024	0.89	1.00	0.85	0.97	0.97	10.50%	2,027,971
Sep 30, 2024	0.73	0.88	0.73	0.88	0.88	25.89%	141,226
Sep 27, 2024	0.75	0.81	0.66	0.70	0.70	-	240,638
Sep 26, 2024	0.58	0.75	0.54	0.70	0.70	24.91%	136,349