HWH International Inc. (HWH)
NASDAQ: HWH · Real-Time Price · USD
1.370
-0.010 (-0.72%)
At close: Aug 1, 2025, 4:00 PM
1.380
+0.010 (0.72%)
After-hours: Aug 1, 2025, 7:48 PM EDT
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 13, 2025 | 1.40 | 1.40 | 1.24 | 1.29 | 1.29 | -7.86% | 93,285 |
| Jun 12, 2025 | 1.34 | 1.44 | 1.34 | 1.40 | 1.40 | 2.94% | 127,532 |
| Jun 11, 2025 | 1.31 | 1.45 | 1.26 | 1.36 | 1.36 | 5.43% | 189,227 |
| Jun 10, 2025 | 1.38 | 1.38 | 1.28 | 1.29 | 1.29 | -3.01% | 27,062 |
| Jun 9, 2025 | 1.31 | 1.34 | 1.27 | 1.33 | 1.33 | 1.53% | 37,462 |
| Jun 6, 2025 | 1.29 | 1.36 | 1.26 | 1.31 | 1.31 | 0.77% | 32,518 |
| Jun 5, 2025 | 1.40 | 1.42 | 1.29 | 1.30 | 1.30 | -6.47% | 81,720 |
| Jun 4, 2025 | 1.28 | 1.41 | 1.22 | 1.39 | 1.39 | 12.10% | 188,844 |
| Jun 3, 2025 | 1.28 | 1.28 | 1.16 | 1.24 | 1.24 | 5.08% | 45,951 |
| Jun 2, 2025 | 1.15 | 1.23 | 1.08 | 1.18 | 1.18 | -1.67% | 47,822 |
| May 30, 2025 | 1.22 | 1.23 | 1.15 | 1.20 | 1.20 | -1.64% | 43,000 |
| May 29, 2025 | 1.30 | 1.30 | 1.21 | 1.22 | 1.22 | -6.15% | 61,283 |
| May 28, 2025 | 1.31 | 1.36 | 1.29 | 1.30 | 1.30 | -3.70% | 43,449 |
| May 27, 2025 | 1.42 | 1.42 | 1.29 | 1.35 | 1.35 | - | 57,720 |
| May 23, 2025 | 1.39 | 1.42 | 1.33 | 1.35 | 1.35 | - | 28,140 |
| May 22, 2025 | 1.40 | 1.47 | 1.30 | 1.35 | 1.35 | -6.90% | 76,336 |
| May 21, 2025 | 1.49 | 1.50 | 1.40 | 1.45 | 1.45 | -0.68% | 87,970 |