HWH International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	0.69	0.69	0.65	0.65	0.65	-10.46%	2,476
Nov 19, 2024	0.66	0.73	0.66	0.73	0.73	11.68%	3,424
Nov 18, 2024	0.69	0.70	0.64	0.65	0.65	-10.22%	15,511
Nov 15, 2024	0.71	0.73	0.67	0.72	0.72	0.56%	7,204
Nov 14, 2024	0.72	0.77	0.72	0.72	0.72	3.34%	2,799
Nov 13, 2024	0.69	0.73	0.69	0.70	0.70	-4.56%	10,088
Nov 12, 2024	0.79	0.79	0.72	0.73	0.73	-8.06%	5,600
Nov 11, 2024	0.74	0.82	0.72	0.79	0.79	10.29%	11,708
Nov 8, 2024	0.65	0.72	0.65	0.72	0.72	10.52%	2,163
Nov 7, 2024	0.64	0.65	0.64	0.65	0.65	0.05%	3,605
Nov 6, 2024	0.73	0.73	0.63	0.65	0.65	-12.01%	15,441
Nov 5, 2024	0.69	0.74	0.69	0.74	0.74	6.40%	2,880
Nov 4, 2024	0.70	0.72	0.66	0.70	0.70	-3.13%	9,725
Nov 1, 2024	0.70	0.75	0.70	0.72	0.72	-0.46%	4,999
Oct 31, 2024	0.76	0.82	0.72	0.72	0.72	-3.71%	10,227
Oct 30, 2024	0.78	0.80	0.72	0.75	0.75	-4.50%	11,753
Oct 29, 2024	0.78	0.84	0.78	0.78	0.78	-6.62%	6,156
Oct 28, 2024	0.77	0.84	0.77	0.84	0.84	0.96%	25,803
Oct 25, 2024	0.83	0.84	0.76	0.83	0.83	-0.48%	19,096
Oct 24, 2024	0.77	0.84	0.76	0.84	0.84	-1.87%	9,610
Oct 23, 2024	0.84	0.87	0.77	0.85	0.85	1.90%	10,195
Oct 22, 2024	0.79	0.86	0.78	0.84	0.84	-3.46%	8,687
Oct 21, 2024	0.87	0.87	0.82	0.87	0.87	1.88%	12,694
Oct 18, 2024	0.71	0.85	0.71	0.85	0.85	8.97%	9,200
Oct 17, 2024	0.80	0.80	0.73	0.78	0.78	-4.18%	37,065
Oct 16, 2024	0.79	0.83	0.73	0.81	0.81	-2.40%	37,467
Oct 15, 2024	0.79	0.83	0.79	0.83	0.83	-0.48%	14,648
Oct 14, 2024	0.79	0.87	0.79	0.84	0.84	6.66%	26,063
Oct 11, 2024	0.79	0.90	0.77	0.79	0.79	-1.79%	34,860
Oct 10, 2024	0.78	0.84	0.78	0.80	0.80	-4.77%	40,569
Oct 9, 2024	0.79	0.85	0.78	0.84	0.84	5.01%	43,993
Oct 8, 2024	0.84	0.84	0.71	0.80	0.80	-20.00%	82,771
Oct 7, 2024	1.03	1.03	0.98	1.00	1.00	-7.41%	108,962
Oct 4, 2024	1.08	1.17	1.00	1.08	1.08	-4.42%	152,032
Oct 3, 2024	1.07	1.20	1.01	1.13	1.13	1.35%	268,142
Oct 2, 2024	1.11	1.21	1.00	1.12	1.12	14.67%	2,451,650
Oct 1, 2024	0.89	1.00	0.85	0.97	0.97	10.50%	2,027,971
Sep 30, 2024	0.73	0.88	0.73	0.88	0.88	25.89%	141,226
Sep 27, 2024	0.75	0.81	0.66	0.70	0.70	-	240,638
Sep 26, 2024	0.58	0.75	0.54	0.70	0.70	24.91%	136,349
Sep 25, 2024	0.59	0.60	0.56	0.56	0.56	-8.41%	15,884
Sep 24, 2024	0.69	0.69	0.56	0.61	0.61	-7.70%	39,648
Sep 23, 2024	0.61	0.73	0.61	0.66	0.66	5.08%	214,426
Sep 20, 2024	0.61	0.63	0.59	0.63	0.63	-	17,275
Sep 19, 2024	0.50	0.65	0.50	0.63	0.63	26.00%	174,563
Sep 18, 2024	0.45	0.52	0.45	0.50	0.50	13.64%	51,801
Sep 17, 2024	0.46	0.47	0.42	0.44	0.44	-7.37%	14,908
Sep 16, 2024	0.49	0.49	0.46	0.48	0.48	5.53%	9,365
Sep 13, 2024	0.48	0.52	0.45	0.45	0.45	-2.15%	21,627
Sep 12, 2024	0.45	0.50	0.45	0.46	0.46	-4.37%	26,466
Sep 11, 2024	0.50	0.51	0.45	0.48	0.48	-9.43%	89,096
Sep 10, 2024	0.49	0.63	0.46	0.53	0.53	21.48%	461,669
Sep 9, 2024	0.48	0.48	0.43	0.44	0.44	-10.00%	24,974
Sep 6, 2024	0.47	0.50	0.42	0.49	0.49	-4.28%	15,160
Sep 5, 2024	0.51	0.55	0.50	0.51	0.51	4.00%	15,362
Sep 4, 2024	0.52	0.53	0.45	0.49	0.49	-2.40%	27,714
Sep 3, 2024	0.53	0.56	0.50	0.50	0.50	-7.41%	49,140
Aug 30, 2024	0.70	0.77	0.50	0.54	0.54	-29.87%	259,771
Aug 29, 2024	0.76	0.77	0.67	0.77	0.77	2.78%	89,847
Aug 28, 2024	0.74	0.77	0.68	0.75	0.75	-1.42%	82,019
Aug 27, 2024	0.65	0.76	0.65	0.76	0.76	6.47%	266,844
Aug 26, 2024	0.65	0.77	0.61	0.71	0.71	23.07%	2,614,322
Aug 23, 2024	0.60	0.66	0.51	0.58	0.58	-5.23%	89,425
Aug 22, 2024	0.63	0.64	0.57	0.61	0.61	1.41%	19,577
Aug 21, 2024	0.60	0.63	0.57	0.60	0.60	-1.97%	76,939
Aug 20, 2024	0.51	0.65	0.51	0.62	0.62	17.71%	249,408
Aug 19, 2024	0.52	0.58	0.50	0.52	0.52	3.54%	90,453
Aug 16, 2024	0.53	0.53	0.49	0.51	0.51	-6.46%	228,113
Aug 15, 2024	0.50	0.91	0.49	0.54	0.54	0.19%	4,325,179
Aug 14, 2024	0.47	0.64	0.44	0.54	0.54	20.36%	1,537,983
Aug 13, 2024	0.43	0.45	0.42	0.45	0.45	2.08%	10,839
Aug 12, 2024	0.43	0.44	0.42	0.44	0.44	3.96%	14,289
Aug 9, 2024	0.45	0.46	0.42	0.42	0.42	-4.09%	41,838
Aug 8, 2024	0.66	0.66	0.41	0.44	0.44	-35.29%	242,192
Aug 7, 2024	0.80	0.82	0.50	0.68	0.68	-17.08%	130,886
Aug 6, 2024	0.86	0.88	0.76	0.82	0.82	-5.74%	28,456
Aug 5, 2024	0.82	0.88	0.82	0.87	0.87	-1.14%	24,259
Aug 2, 2024	0.86	0.91	0.86	0.88	0.88	-2.22%	4,422
Aug 1, 2024	0.86	0.90	0.86	0.90	0.90	2.86%	2,349
Jul 31, 2024	0.85	0.99	0.85	0.88	0.88	2.94%	16,538
Jul 30, 2024	0.86	0.88	0.84	0.85	0.85	-3.32%	4,084
Jul 29, 2024	0.90	0.90	0.80	0.88	0.88	-1.26%	30,170
Jul 26, 2024	0.92	0.92	0.86	0.89	0.89	-5.78%	18,285
Jul 25, 2024	0.91	0.95	0.91	0.95	0.95	4.16%	2,368
Jul 24, 2024	0.90	0.93	0.90	0.91	0.91	-2.92%	2,254
Jul 23, 2024	0.89	0.93	0.88	0.93	0.93	3.84%	7,107
Jul 22, 2024	0.91	0.96	0.90	0.90	0.90	-1.10%	6,202
Jul 19, 2024	0.97	1.05	0.91	0.91	0.91	-3.19%	15,595
Jul 18, 2024	0.99	0.99	0.94	0.94	0.94	-5.07%	7,305
Jul 17, 2024	0.99	1.01	0.99	0.99	0.99	2.08%	9,733
Jul 16, 2024	0.99	1.00	0.97	0.97	0.97	-2.02%	3,298
Jul 15, 2024	0.94	0.99	0.94	0.99	0.99	0.78%	2,450
Jul 12, 2024	0.97	0.98	0.97	0.98	0.98	0.76%	3,169
Jul 11, 2024	0.96	1.03	0.96	0.97	0.97	0.51%	6,518
Jul 10, 2024	1.00	1.00	0.96	0.97	0.97	-3.00%	11,890
Jul 9, 2024	0.95	1.00	0.95	1.00	1.00	1.01%	3,567
Jul 8, 2024	0.98	1.00	0.94	0.99	0.99	-1.98%	9,201
Jul 5, 2024	0.97	1.03	0.96	1.01	1.01	-3.35%	11,464
Jul 3, 2024	0.99	1.05	0.99	1.05	1.05	5.03%	12,185
Jul 2, 2024	1.01	1.05	0.98	1.00	1.00	-2.45%	16,569