HWH International Inc. (HWH)
NASDAQ: HWH · Real-Time Price · USD
1.360
+0.070 (5.43%)
Mar 9, 2026, 4:00 PM EDT - Market closed
HWH International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.26 | 1.39 | 1.26 | 1.36 | 1.36 | 5.43% | 10,134 |
| Mar 6, 2026 | 1.30 | 1.38 | 1.29 | 1.29 | 1.29 | -0.77% | 15,873 |
| Mar 5, 2026 | 1.31 | 1.34 | 1.30 | 1.30 | 1.30 | -2.26% | 34,105 |
| Mar 4, 2026 | 1.28 | 1.45 | 1.28 | 1.33 | 1.33 | - | 20,097 |
| Mar 3, 2026 | 1.27 | 1.46 | 1.25 | 1.33 | 1.33 | 0.76% | 19,880 |
| Mar 2, 2026 | 1.23 | 1.38 | 1.18 | 1.32 | 1.32 | 2.33% | 42,301 |
| Feb 27, 2026 | 1.25 | 1.32 | 1.25 | 1.29 | 1.29 | -1.23% | 9,160 |
| Feb 26, 2026 | 1.25 | 1.31 | 1.25 | 1.31 | 1.31 | 6.61% | 8,442 |
| Feb 25, 2026 | 1.54 | 1.54 | 1.13 | 1.23 | 1.23 | -18.33% | 180,029 |
| Feb 24, 2026 | 1.47 | 1.52 | 1.45 | 1.50 | 1.50 | 1.01% | 9,375 |
| Feb 23, 2026 | 1.49 | 1.52 | 1.47 | 1.49 | 1.49 | -2.30% | 7,858 |
| Feb 20, 2026 | 1.64 | 1.64 | 1.51 | 1.52 | 1.52 | -5.00% | 21,560 |
| Feb 19, 2026 | 1.57 | 1.60 | 1.52 | 1.60 | 1.60 | -0.62% | 2,571 |
| Feb 18, 2026 | 1.51 | 1.69 | 1.51 | 1.61 | 1.61 | 3.21% | 21,713 |
| Feb 17, 2026 | 1.53 | 1.56 | 1.48 | 1.56 | 1.56 | 0.65% | 12,575 |
| Feb 13, 2026 | 1.47 | 1.61 | 1.45 | 1.55 | 1.55 | 5.44% | 26,319 |
| Feb 12, 2026 | 1.45 | 1.50 | 1.37 | 1.47 | 1.47 | -3.92% | 25,431 |
| Feb 11, 2026 | 1.51 | 1.55 | 1.43 | 1.53 | 1.53 | 3.38% | 22,475 |
| Feb 10, 2026 | 1.49 | 1.58 | 1.42 | 1.48 | 1.48 | 2.78% | 36,696 |
| Feb 9, 2026 | 1.56 | 1.56 | 1.41 | 1.44 | 1.44 | -3.36% | 12,029 |
| Feb 6, 2026 | 1.39 | 1.52 | 1.39 | 1.49 | 1.49 | 7.19% | 17,453 |
| Feb 5, 2026 | 1.56 | 1.59 | 1.34 | 1.39 | 1.39 | -12.58% | 55,998 |
| Feb 4, 2026 | 1.59 | 1.67 | 1.56 | 1.59 | 1.59 | -3.64% | 41,431 |
| Feb 3, 2026 | 1.62 | 1.66 | 1.56 | 1.65 | 1.65 | -1.79% | 23,443 |
| Feb 2, 2026 | 1.75 | 1.75 | 1.65 | 1.68 | 1.68 | 1.82% | 17,279 |
| Jan 30, 2026 | 1.67 | 1.69 | 1.60 | 1.65 | 1.65 | -2.37% | 12,741 |
| Jan 29, 2026 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | -1.74% | 3,013 |
| Jan 28, 2026 | 1.75 | 1.75 | 1.68 | 1.72 | 1.72 | 0.58% | 12,070 |
| Jan 27, 2026 | 1.59 | 1.74 | 1.57 | 1.71 | 1.71 | 4.27% | 71,237 |
| Jan 26, 2026 | 1.63 | 1.66 | 1.59 | 1.64 | 1.64 | -1.20% | 26,680 |
| Jan 23, 2026 | 1.63 | 1.67 | 1.62 | 1.66 | 1.66 | -0.60% | 17,523 |
| Jan 22, 2026 | 1.63 | 1.69 | 1.62 | 1.67 | 1.67 | 1.21% | 15,656 |
| Jan 21, 2026 | 1.66 | 1.69 | 1.62 | 1.65 | 1.65 | -3.34% | 6,915 |
| Jan 20, 2026 | 1.70 | 1.71 | 1.59 | 1.71 | 1.71 | -4.10% | 44,329 |
| Jan 16, 2026 | 1.76 | 1.86 | 1.71 | 1.78 | 1.78 | -5.82% | 21,756 |
| Jan 15, 2026 | 1.78 | 1.98 | 1.68 | 1.89 | 1.89 | 11.18% | 106,402 |
| Jan 14, 2026 | 1.76 | 1.77 | 1.65 | 1.70 | 1.70 | -0.58% | 23,469 |
| Jan 13, 2026 | 1.88 | 1.96 | 1.69 | 1.71 | 1.71 | -5.00% | 80,164 |
| Jan 12, 2026 | 1.70 | 1.92 | 1.70 | 1.80 | 1.80 | 5.70% | 101,820 |
| Jan 9, 2026 | 1.64 | 1.76 | 1.62 | 1.70 | 1.70 | 4.29% | 25,701 |
| Jan 8, 2026 | 1.68 | 1.69 | 1.63 | 1.63 | 1.63 | -2.22% | 19,191 |
| Jan 7, 2026 | 1.64 | 1.69 | 1.63 | 1.67 | 1.67 | -0.60% | 8,317 |
| Jan 6, 2026 | 1.62 | 1.68 | 1.55 | 1.68 | 1.68 | 2.25% | 23,301 |
| Jan 5, 2026 | 1.56 | 1.70 | 1.55 | 1.64 | 1.64 | 6.00% | 25,456 |
| Jan 2, 2026 | 1.42 | 1.55 | 1.42 | 1.55 | 1.55 | 4.03% | 14,989 |
| Dec 31, 2025 | 1.45 | 1.50 | 1.44 | 1.49 | 1.49 | 0.68% | 18,917 |
| Dec 30, 2025 | 1.43 | 1.56 | 1.41 | 1.48 | 1.48 | 0.68% | 25,862 |
| Dec 29, 2025 | 1.46 | 1.50 | 1.42 | 1.47 | 1.47 | -1.34% | 52,430 |
| Dec 26, 2025 | 1.68 | 1.69 | 1.48 | 1.49 | 1.49 | -14.37% | 110,086 |
| Dec 24, 2025 | 1.60 | 1.89 | 1.60 | 1.74 | 1.74 | 7.41% | 268,611 |