HWH International Inc. (HWH)
NASDAQ: HWH · Real-Time Price · USD
1.070
-0.010 (-0.93%)
At close: Apr 1, 2026, 4:00 PM EDT
1.070
0.00 (0.01%)
After-hours: Apr 1, 2026, 7:40 PM EDT
HWH International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 1.08 | 1.08 | 1.00 | 1.07 | 1.07 | -0.93% | 78,516 |
| Mar 31, 2026 | 0.97 | 1.08 | 0.90 | 1.08 | 1.08 | 17.39% | 495,898 |
| Mar 30, 2026 | 1.41 | 1.41 | 0.88 | 0.92 | 0.92 | -32.85% | 258,528 |
| Mar 27, 2026 | 1.60 | 1.62 | 1.24 | 1.37 | 1.37 | -22.16% | 384,071 |
| Mar 26, 2026 | 1.30 | 1.83 | 1.30 | 1.76 | 1.76 | 34.35% | 580,602 |
| Mar 25, 2026 | 1.35 | 1.36 | 1.30 | 1.31 | 1.31 | -2.96% | 20,729 |
| Mar 24, 2026 | 1.37 | 1.38 | 1.35 | 1.35 | 1.35 | -0.74% | 2,423 |
| Mar 23, 2026 | 1.40 | 1.40 | 1.36 | 1.36 | 1.36 | - | 5,484 |
| Mar 20, 2026 | 1.34 | 1.36 | 1.33 | 1.36 | 1.36 | 2.26% | 22,859 |
| Mar 19, 2026 | 1.37 | 1.38 | 1.32 | 1.33 | 1.33 | -2.21% | 9,793 |
| Mar 18, 2026 | 1.32 | 1.41 | 1.32 | 1.36 | 1.36 | - | 4,682 |
| Mar 17, 2026 | 1.42 | 1.42 | 1.35 | 1.36 | 1.36 | -1.45% | 4,435 |
| Mar 16, 2026 | 1.44 | 1.45 | 1.36 | 1.38 | 1.38 | -0.72% | 20,383 |
| Mar 13, 2026 | 1.37 | 1.40 | 1.37 | 1.39 | 1.39 | 2.21% | 1,689 |
| Mar 12, 2026 | 1.32 | 1.41 | 1.32 | 1.36 | 1.36 | - | 6,783 |
| Mar 11, 2026 | 1.40 | 1.43 | 1.35 | 1.36 | 1.36 | - | 20,642 |
| Mar 10, 2026 | 1.38 | 1.40 | 1.36 | 1.36 | 1.36 | - | 5,943 |
| 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 |