HWH International Inc. (HWH)
NASDAQ: HWH · Real-Time Price · USD
2.560
-0.050 (-1.92%)
Oct 16, 2025, 9:53 AM EDT - Market open
HWH International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 2.66 | 2.68 | 2.59 | 2.61 | 2.61 | -0.76% | 18,343 |
| Oct 14, 2025 | 2.51 | 2.64 | 2.51 | 2.63 | 2.63 | 0.77% | 40,101 |
| Oct 13, 2025 | 2.51 | 2.68 | 2.50 | 2.61 | 2.61 | 1.95% | 72,951 |
| Oct 10, 2025 | 2.69 | 2.78 | 2.54 | 2.56 | 2.56 | -6.57% | 69,498 |
| Oct 9, 2025 | 2.70 | 2.78 | 2.70 | 2.74 | 2.74 | -0.36% | 29,351 |
| Oct 8, 2025 | 2.74 | 2.81 | 2.70 | 2.75 | 2.75 | -2.83% | 28,830 |
| Oct 7, 2025 | 2.77 | 2.90 | 2.66 | 2.83 | 2.83 | - | 42,005 |
| Oct 6, 2025 | 2.91 | 2.94 | 2.81 | 2.83 | 2.83 | 0.71% | 25,054 |
| Oct 3, 2025 | 2.96 | 3.11 | 2.80 | 2.81 | 2.81 | -9.94% | 72,563 |
| Oct 2, 2025 | 2.70 | 3.12 | 2.70 | 3.12 | 3.12 | 13.04% | 172,010 |
| Oct 1, 2025 | 2.69 | 2.76 | 2.66 | 2.76 | 2.76 | 0.73% | 68,244 |
| Sep 30, 2025 | 2.70 | 2.75 | 2.66 | 2.74 | 2.74 | -0.36% | 65,214 |
| Sep 29, 2025 | 2.86 | 2.86 | 2.70 | 2.75 | 2.75 | -0.36% | 70,842 |
| Sep 26, 2025 | 2.68 | 2.80 | 2.64 | 2.76 | 2.76 | 1.10% | 56,138 |
| Sep 25, 2025 | 2.71 | 2.73 | 2.63 | 2.73 | 2.73 | 0.37% | 66,087 |
| Sep 24, 2025 | 2.74 | 2.75 | 2.66 | 2.72 | 2.72 | -2.86% | 54,894 |
| Sep 23, 2025 | 2.79 | 2.99 | 2.78 | 2.80 | 2.80 | -2.78% | 61,406 |
| Sep 22, 2025 | 2.76 | 2.89 | 2.72 | 2.88 | 2.88 | 2.49% | 83,337 |
| Sep 19, 2025 | 2.98 | 2.98 | 2.67 | 2.81 | 2.81 | -0.71% | 97,959 |
| Sep 18, 2025 | 2.72 | 2.85 | 2.60 | 2.83 | 2.83 | 2.17% | 156,712 |
| Sep 17, 2025 | 2.69 | 2.83 | 2.67 | 2.77 | 2.77 | -2.12% | 140,023 |
| Sep 16, 2025 | 2.91 | 3.00 | 2.75 | 2.83 | 2.83 | -5.98% | 202,439 |
| Sep 15, 2025 | 3.10 | 3.20 | 2.96 | 3.01 | 3.01 | -3.83% | 209,772 |
| Sep 12, 2025 | 3.02 | 3.49 | 3.02 | 3.13 | 3.13 | 1.95% | 272,793 |
| Sep 11, 2025 | 3.50 | 3.59 | 2.82 | 3.07 | 3.07 | -9.71% | 612,585 |
| Sep 10, 2025 | 4.32 | 4.45 | 2.90 | 3.40 | 3.40 | -22.55% | 653,348 |
| Sep 9, 2025 | 4.96 | 5.30 | 4.31 | 4.39 | 4.39 | -9.11% | 521,492 |
| Sep 8, 2025 | 4.69 | 6.18 | 4.64 | 4.83 | 4.83 | -5.85% | 1,506,668 |
| Sep 5, 2025 | 6.72 | 6.86 | 5.13 | 5.13 | 5.13 | -17.26% | 2,764,590 |
| Sep 4, 2025 | 6.22 | 7.16 | 4.93 | 6.20 | 6.20 | 39.95% | 42,310,948 |
| Sep 3, 2025 | 4.57 | 5.38 | 4.06 | 4.43 | 4.43 | -6.14% | 8,349,752 |
| Sep 2, 2025 | 2.43 | 7.77 | 2.31 | 4.72 | 4.72 | 227.78% | 319,735,969 |
| Aug 29, 2025 | 1.40 | 1.58 | 1.40 | 1.44 | 1.44 | -0.35% | 7,812,035 |
| Aug 28, 2025 | 1.40 | 1.45 | 1.38 | 1.45 | 1.45 | 2.48% | 23,568 |
| Aug 27, 2025 | 1.45 | 1.46 | 1.40 | 1.41 | 1.41 | -1.40% | 13,305 |
| Aug 26, 2025 | 1.40 | 1.47 | 1.40 | 1.43 | 1.43 | 2.88% | 11,936 |
| Aug 25, 2025 | 1.36 | 1.47 | 1.32 | 1.39 | 1.39 | 1.46% | 54,205 |
| Aug 22, 2025 | 1.41 | 1.41 | 1.33 | 1.37 | 1.37 | -4.86% | 52,641 |
| Aug 21, 2025 | 1.41 | 1.44 | 1.40 | 1.44 | 1.44 | 2.13% | 19,482 |
| Aug 20, 2025 | 1.42 | 1.47 | 1.41 | 1.41 | 1.41 | -6.00% | 53,414 |
| Aug 19, 2025 | 1.57 | 1.59 | 1.44 | 1.50 | 1.50 | -3.85% | 28,792 |
| Aug 18, 2025 | 1.62 | 1.62 | 1.55 | 1.56 | 1.56 | - | 16,612 |
| Aug 15, 2025 | 1.52 | 1.56 | 1.52 | 1.56 | 1.56 | - | 13,999 |
| Aug 14, 2025 | 1.63 | 1.63 | 1.53 | 1.56 | 1.56 | -3.11% | 32,230 |
| Aug 13, 2025 | 1.66 | 1.66 | 1.60 | 1.61 | 1.61 | 0.63% | 66,811 |
| Aug 12, 2025 | 1.59 | 1.60 | 1.50 | 1.60 | 1.60 | 4.58% | 40,162 |
| Aug 11, 2025 | 1.52 | 1.60 | 1.46 | 1.53 | 1.53 | 3.38% | 50,255 |
| Aug 8, 2025 | 1.55 | 1.55 | 1.44 | 1.48 | 1.48 | -1.33% | 57,503 |
| Aug 7, 2025 | 1.52 | 1.53 | 1.42 | 1.50 | 1.50 | -2.60% | 89,106 |
| Aug 6, 2025 | 1.62 | 1.69 | 1.50 | 1.54 | 1.54 | -10.98% | 140,148 |