HWH International Inc. (HWH)
NASDAQ: HWH · Real-Time Price · USD
1.280
-0.080 (-5.88%)
Mar 31, 2025, 12:00 PM EDT - Market open
HWH International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 13, 2025 | 1.65 | 1.70 | 1.59 | 1.69 | 1.69 | 1.20% | 51,300 |
| Feb 12, 2025 | 1.79 | 1.80 | 1.61 | 1.67 | 1.67 | -7.39% | 47,283 |
| Feb 11, 2025 | 1.72 | 1.85 | 1.71 | 1.80 | 1.80 | - | 40,283 |
| Feb 10, 2025 | 1.81 | 1.85 | 1.65 | 1.80 | 1.80 | -2.76% | 98,648 |
| Feb 7, 2025 | 1.79 | 1.99 | 1.76 | 1.85 | 1.85 | 1.31% | 174,885 |
| Feb 6, 2025 | 1.80 | 1.90 | 1.80 | 1.83 | 1.83 | -0.65% | 49,860 |
| Feb 5, 2025 | 2.08 | 2.08 | 1.79 | 1.84 | 1.84 | -9.64% | 86,734 |
| Feb 4, 2025 | 1.89 | 2.11 | 1.88 | 2.03 | 2.03 | -4.28% | 88,205 |
| Feb 3, 2025 | 2.00 | 2.23 | 1.86 | 2.13 | 2.13 | 4.99% | 136,107 |
| Jan 31, 2025 | 2.24 | 2.45 | 1.71 | 2.02 | 2.03 | -8.25% | 391,956 |
| Jan 30, 2025 | 1.90 | 2.95 | 1.85 | 2.21 | 2.21 | 12.55% | 983,862 |
| Jan 29, 2025 | 1.90 | 2.14 | 1.73 | 1.96 | 1.96 | -3.73% | 532,979 |
| Jan 28, 2025 | 2.45 | 2.50 | 1.88 | 2.04 | 2.04 | -18.56% | 1,136,588 |
| Jan 27, 2025 | 1.75 | 4.39 | 1.74 | 2.50 | 2.50 | 73.73% | 78,871,999 |
| Jan 24, 2025 | 1.38 | 1.50 | 1.37 | 1.44 | 1.44 | 0.35% | 1,087,177 |
| Jan 23, 2025 | 1.55 | 1.57 | 1.35 | 1.43 | 1.44 | -8.84% | 111,425 |
| Jan 22, 2025 | 1.56 | 1.66 | 1.51 | 1.57 | 1.57 | -1.69% | 50,499 |
| Jan 21, 2025 | 1.79 | 1.80 | 1.55 | 1.60 | 1.60 | -18.78% | 112,351 |
| Jan 17, 2025 | 1.95 | 2.00 | 1.86 | 1.97 | 1.97 | 2.28% | 180,645 |
| Jan 16, 2025 | 1.90 | 2.00 | 1.83 | 1.93 | 1.93 | -1.33% | 53,965 |