HWH International Inc. (HWH)
NASDAQ: HWH · Real-Time Price · USD
2.830
+0.060 (2.17%)
At close: Sep 18, 2025, 4:00 PM EDT
2.920
+0.090 (3.18%)
Pre-market: Sep 19, 2025, 8:20 AM EDT
HWH International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2025 | 1.50 | 1.93 | 1.44 | 1.73 | 1.73 | 20.98% | 918,812 |
| Aug 4, 2025 | 1.37 | 1.51 | 1.34 | 1.43 | 1.43 | 4.38% | 267,407 |
| 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 |