HWH International Inc. (HWH)
NASDAQ: HWH · Real-Time Price · USD
1.560
+0.010 (0.65%)
Feb 17, 2026, 2:39 PM EST - Market open
HWH International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 17, 2026 | 1.53 | 1.53 | 1.50 | 1.53 | - | -1.29% | 11,007 |
| 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 |
| Jan 20, 2026 | 1.70 | 1.71 | 1.59 | 1.71 | 1.71 | -4.10% | 44,329 |
| Jan 16, 2026 | 1.76 | 1.86 | 1.71 | 1.78 | 1.78 | -5.82% | 21,756 |
| Jan 15, 2026 | 1.78 | 1.98 | 1.68 | 1.89 | 1.89 | 11.18% | 106,402 |
| Jan 14, 2026 | 1.76 | 1.77 | 1.65 | 1.70 | 1.70 | -0.58% | 23,469 |
| Jan 13, 2026 | 1.88 | 1.96 | 1.69 | 1.71 | 1.71 | -5.00% | 80,164 |
| Jan 12, 2026 | 1.70 | 1.92 | 1.70 | 1.80 | 1.80 | 5.70% | 101,820 |
| Jan 9, 2026 | 1.64 | 1.76 | 1.62 | 1.70 | 1.70 | 4.29% | 25,701 |
| Jan 8, 2026 | 1.68 | 1.69 | 1.63 | 1.63 | 1.63 | -2.22% | 19,191 |
| Jan 7, 2026 | 1.64 | 1.69 | 1.63 | 1.67 | 1.67 | -0.60% | 8,317 |
| Jan 6, 2026 | 1.62 | 1.68 | 1.55 | 1.68 | 1.68 | 2.25% | 23,301 |
| Jan 5, 2026 | 1.56 | 1.70 | 1.55 | 1.64 | 1.64 | 6.00% | 25,456 |
| Jan 2, 2026 | 1.42 | 1.55 | 1.42 | 1.55 | 1.55 | 4.03% | 14,989 |
| Dec 31, 2025 | 1.45 | 1.50 | 1.44 | 1.49 | 1.49 | 0.68% | 18,917 |
| Dec 30, 2025 | 1.43 | 1.56 | 1.41 | 1.48 | 1.48 | 0.68% | 25,862 |
| Dec 29, 2025 | 1.46 | 1.50 | 1.42 | 1.47 | 1.47 | -1.34% | 52,430 |
| Dec 26, 2025 | 1.68 | 1.69 | 1.48 | 1.49 | 1.49 | -14.37% | 110,086 |
| Dec 24, 2025 | 1.60 | 1.89 | 1.60 | 1.74 | 1.74 | 7.41% | 268,611 |
| Dec 23, 2025 | 1.52 | 1.63 | 1.52 | 1.62 | 1.62 | 5.19% | 17,952 |
| Dec 22, 2025 | 1.60 | 1.63 | 1.48 | 1.54 | 1.54 | -4.94% | 84,381 |
| Dec 19, 2025 | 1.80 | 1.80 | 1.58 | 1.62 | 1.62 | -2.41% | 38,818 |
| Dec 18, 2025 | 1.64 | 1.71 | 1.61 | 1.66 | 1.66 | -2.35% | 38,938 |
| Dec 17, 2025 | 1.84 | 1.84 | 1.68 | 1.70 | 1.70 | -4.49% | 31,720 |
| Dec 16, 2025 | 1.70 | 1.80 | 1.70 | 1.78 | 1.78 | -1.11% | 37,172 |
| Dec 15, 2025 | 2.10 | 2.10 | 1.76 | 1.80 | 1.80 | -15.09% | 64,879 |
| Dec 12, 2025 | 2.22 | 2.25 | 2.12 | 2.12 | 2.12 | -6.19% | 67,142 |
| Dec 11, 2025 | 2.37 | 2.50 | 2.12 | 2.26 | 2.26 | -12.40% | 106,883 |
| Dec 10, 2025 | 2.11 | 2.74 | 2.11 | 2.58 | 2.58 | 16.22% | 457,556 |
| Dec 9, 2025 | 2.07 | 2.31 | 2.07 | 2.22 | 2.22 | -4.72% | 308,678 |
| Dec 8, 2025 | 2.20 | 2.81 | 1.97 | 2.33 | 2.33 | 27.32% | 7,033,264 |
| Dec 5, 2025 | 1.85 | 1.90 | 1.78 | 1.83 | 1.83 | 2.81% | 5,127,992 |
| Dec 4, 2025 | 1.90 | 1.93 | 1.74 | 1.78 | 1.78 | -5.32% | 38,713 |