HWH International Inc. (HWH)
NASDAQ: HWH · Real-Time Price · USD
1.180
-0.020 (-1.67%)
Apr 28, 2025, 4:00 PM EDT - Market closed
HWH International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 1.18 | 1.20 | 1.14 | 1.16 | 1.16 | -3.33% | 18,057 |
| Apr 25, 2025 | 1.14 | 1.26 | 1.13 | 1.20 | 1.20 | 7.14% | 108,785 |
| Apr 24, 2025 | 1.09 | 1.15 | 1.09 | 1.12 | 1.12 | 0.90% | 10,310 |
| Apr 23, 2025 | 1.07 | 1.17 | 1.06 | 1.11 | 1.11 | 3.74% | 38,197 |
| Apr 22, 2025 | 1.12 | 1.12 | 0.99 | 1.07 | 1.07 | 3.88% | 36,109 |
| Apr 21, 2025 | 1.07 | 1.07 | 1.00 | 1.03 | 1.03 | -1.90% | 6,107 |
| Apr 17, 2025 | 1.03 | 1.08 | 1.03 | 1.05 | 1.05 | - | 5,579 |
| Apr 16, 2025 | 1.13 | 1.13 | 1.01 | 1.05 | 1.05 | -7.08% | 22,074 |
| Apr 15, 2025 | 1.09 | 1.15 | 1.09 | 1.13 | 1.13 | 3.67% | 15,578 |
| Apr 14, 2025 | 1.13 | 1.19 | 1.09 | 1.09 | 1.09 | -3.54% | 44,222 |
| Apr 11, 2025 | 1.13 | 1.13 | 1.03 | 1.13 | 1.13 | 0.44% | 15,069 |
| Apr 10, 2025 | 1.14 | 1.16 | 1.05 | 1.13 | 1.13 | -1.32% | 22,809 |
| Apr 9, 2025 | 1.02 | 1.21 | 1.00 | 1.14 | 1.14 | 14.00% | 220,193 |
| Apr 8, 2025 | 0.93 | 1.14 | 0.93 | 1.00 | 1.00 | 7.52% | 40,841 |
| Apr 7, 2025 | 0.95 | 0.96 | 0.90 | 0.93 | 0.93 | -13.88% | 66,516 |
| Apr 4, 2025 | 1.13 | 1.14 | 1.02 | 1.08 | 1.08 | -7.69% | 40,080 |
| Apr 3, 2025 | 1.23 | 1.26 | 1.12 | 1.17 | 1.17 | -4.88% | 66,100 |
| Apr 2, 2025 | 1.17 | 1.31 | 1.17 | 1.23 | 1.23 | 3.36% | 115,321 |
| Apr 1, 2025 | 1.27 | 1.27 | 1.17 | 1.19 | 1.19 | -4.03% | 32,418 |
| Mar 31, 2025 | 1.32 | 1.32 | 1.19 | 1.24 | 1.24 | -8.82% | 44,164 |
| Mar 28, 2025 | 1.22 | 1.36 | 1.20 | 1.36 | 1.36 | 7.09% | 108,621 |
| Mar 27, 2025 | 1.33 | 1.34 | 1.24 | 1.27 | 1.27 | -9.93% | 78,587 |
| Mar 26, 2025 | 1.31 | 1.41 | 1.29 | 1.41 | 1.41 | -0.70% | 268,620 |
| Mar 25, 2025 | 1.31 | 1.46 | 1.18 | 1.42 | 1.42 | -1.39% | 10,327,835 |
| Mar 24, 2025 | 1.53 | 1.60 | 1.41 | 1.44 | 1.44 | -8.57% | 22,150 |
| Mar 21, 2025 | 1.30 | 1.78 | 1.30 | 1.58 | 1.58 | 19.32% | 351,058 |
| Mar 20, 2025 | 1.45 | 1.49 | 1.32 | 1.32 | 1.32 | -10.81% | 11,851 |
| Mar 19, 2025 | 1.64 | 1.64 | 1.48 | 1.48 | 1.48 | -3.90% | 24,759 |
| Mar 18, 2025 | 1.54 | 1.59 | 1.51 | 1.54 | 1.54 | -1.91% | 22,517 |
| Mar 17, 2025 | 1.59 | 1.67 | 1.53 | 1.57 | 1.57 | -3.09% | 29,554 |
| Mar 14, 2025 | 1.67 | 1.70 | 1.58 | 1.62 | 1.62 | 3.18% | 19,580 |
| Mar 13, 2025 | 1.63 | 1.66 | 1.56 | 1.57 | 1.57 | -7.10% | 19,215 |
| Mar 12, 2025 | 1.70 | 1.70 | 1.61 | 1.69 | 1.69 | 1.14% | 13,115 |
| Mar 11, 2025 | 1.68 | 1.79 | 1.56 | 1.67 | 1.67 | -2.85% | 35,101 |
| Mar 10, 2025 | 1.88 | 1.95 | 1.70 | 1.72 | 1.72 | -9.47% | 29,538 |
| Mar 7, 2025 | 1.84 | 2.08 | 1.84 | 1.90 | 1.90 | 0.53% | 33,280 |
| Mar 6, 2025 | 1.86 | 2.20 | 1.85 | 1.89 | 1.89 | -1.05% | 139,245 |
| Mar 5, 2025 | 1.76 | 2.00 | 1.76 | 1.91 | 1.91 | 6.11% | 183,479 |
| Mar 4, 2025 | 1.58 | 1.90 | 1.52 | 1.80 | 1.80 | 15.38% | 109,752 |
| Mar 3, 2025 | 1.75 | 1.80 | 1.51 | 1.56 | 1.56 | -10.34% | 35,201 |
| Feb 28, 2025 | 1.71 | 1.74 | 1.57 | 1.74 | 1.74 | -0.57% | 46,075 |
| Feb 27, 2025 | 1.91 | 2.10 | 1.72 | 1.75 | 1.75 | -5.91% | 215,938 |
| Feb 26, 2025 | 1.61 | 2.70 | 1.55 | 1.86 | 1.86 | 13.41% | 1,665,520 |
| Feb 25, 2025 | 1.64 | 1.73 | 1.41 | 1.64 | 1.64 | -5.20% | 82,082 |
| Feb 24, 2025 | 1.41 | 1.86 | 1.31 | 1.73 | 1.73 | 21.15% | 811,929 |
| Feb 21, 2025 | 1.40 | 1.43 | 1.33 | 1.43 | 1.43 | -0.63% | 64,153 |
| Feb 20, 2025 | 1.31 | 1.51 | 1.27 | 1.44 | 1.44 | -7.29% | 230,166 |
| Feb 19, 2025 | 1.64 | 1.70 | 1.51 | 1.55 | 1.55 | -5.49% | 26,335 |
| Feb 18, 2025 | 1.62 | 1.75 | 1.46 | 1.64 | 1.64 | 1.49% | 56,963 |
| Feb 14, 2025 | 1.64 | 1.69 | 1.60 | 1.62 | 1.62 | -4.15% | 36,243 |