HWH International Inc. (HWH)
NASDAQ: HWH · Real-Time Price · USD
1.680
0.00 (0.00%)
Jan 7, 2026, 4:00 PM EST - Market closed
HWH International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 1.64 | 1.67 | 1.63 | 1.67 | - | -0.60% | 5,557 |
| Jan 6, 2026 | 1.62 | 1.68 | 1.55 | 1.68 | 1.68 | 2.25% | 23,192 |
| Jan 5, 2026 | 1.56 | 1.70 | 1.55 | 1.64 | 1.64 | 6.00% | 23,057 |
| Jan 2, 2026 | 1.42 | 1.55 | 1.42 | 1.55 | 1.55 | 4.03% | 14,119 |
| Dec 31, 2025 | 1.45 | 1.50 | 1.44 | 1.49 | 1.49 | 0.68% | 13,367 |
| Dec 30, 2025 | 1.43 | 1.56 | 1.41 | 1.48 | 1.48 | 0.68% | 25,111 |
| Dec 29, 2025 | 1.46 | 1.50 | 1.42 | 1.47 | 1.47 | -1.34% | 51,751 |
| Dec 26, 2025 | 1.68 | 1.69 | 1.48 | 1.49 | 1.49 | -14.37% | 109,813 |
| Dec 24, 2025 | 1.60 | 1.89 | 1.60 | 1.74 | 1.74 | 7.41% | 268,611 |
| Dec 23, 2025 | 1.52 | 1.63 | 1.52 | 1.62 | 1.62 | 5.19% | 17,744 |
| Dec 22, 2025 | 1.60 | 1.63 | 1.48 | 1.54 | 1.54 | -4.94% | 84,381 |
| Dec 19, 2025 | 1.80 | 1.80 | 1.58 | 1.62 | 1.62 | -2.41% | 36,413 |
| Dec 18, 2025 | 1.64 | 1.71 | 1.61 | 1.66 | 1.66 | -2.35% | 38,938 |
| Dec 17, 2025 | 1.84 | 1.84 | 1.68 | 1.70 | 1.70 | -4.49% | 31,720 |
| 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 |