HWH International Inc. (HWH)
NASDAQ: HWH · Real-Time Price · USD
1.560
-0.130 (-7.69%)
At close: Jun 18, 2026, 4:00 PM EDT
1.550
-0.010 (-0.64%)
After-hours: Jun 18, 2026, 7:12 PM EDT
HWH International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 1.67 | 1.69 | 1.52 | 1.56 | 1.56 | -7.69% | 55,112 |
| Jun 17, 2026 | 1.54 | 1.74 | 1.54 | 1.69 | 1.69 | 4.97% | 90,999 |
| Jun 16, 2026 | 1.52 | 1.68 | 1.48 | 1.61 | 1.61 | -4.17% | 192,371 |
| Jun 15, 2026 | 1.62 | 1.84 | 1.56 | 1.68 | 1.68 | -5.08% | 163,992 |
| Jun 12, 2026 | 1.68 | 1.95 | 1.65 | 1.77 | 1.77 | -4.84% | 520,725 |
| Jun 11, 2026 | 1.45 | 1.89 | 1.33 | 1.86 | 1.86 | 30.99% | 1,165,530 |
| Jun 10, 2026 | 1.98 | 2.60 | 1.42 | 1.42 | 1.42 | 15.92% | 24,109,436 |
| Jun 9, 2026 | 1.21 | 1.37 | 1.13 | 1.23 | 1.23 | 4.70% | 135,277 |
| Jun 8, 2026 | 1.04 | 1.22 | 1.03 | 1.17 | 1.17 | 12.50% | 45,133 |
| Jun 5, 2026 | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | -2.80% | 22,871 |
| Jun 4, 2026 | 1.02 | 1.07 | 1.02 | 1.07 | 1.07 | 4.90% | 12,258 |
| Jun 3, 2026 | 1.09 | 1.09 | 1.00 | 1.02 | 1.02 | -0.97% | 40,967 |
| Jun 2, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -5.50% | 1,245 |
| Jun 1, 2026 | 1.09 | 1.10 | 1.07 | 1.09 | 1.09 | 0.93% | 17,227 |
| May 29, 2026 | 1.08 | 1.09 | 1.06 | 1.08 | 1.08 | -0.92% | 14,334 |
| May 28, 2026 | 1.10 | 1.10 | 1.04 | 1.09 | 1.09 | -0.91% | 5,546 |
| May 27, 2026 | 1.09 | 1.11 | 1.09 | 1.10 | 1.10 | 1.85% | 4,385 |
| May 26, 2026 | 1.06 | 1.10 | 1.04 | 1.08 | 1.08 | 1.89% | 16,553 |
| May 22, 2026 | 1.11 | 1.14 | 1.05 | 1.06 | 1.06 | -0.93% | 18,988 |
| May 21, 2026 | 1.07 | 1.09 | 1.06 | 1.07 | 1.07 | 1.90% | 19,651 |
| May 20, 2026 | 1.10 | 1.10 | 1.03 | 1.05 | 1.05 | -0.47% | 23,639 |
| May 19, 2026 | 1.05 | 1.09 | 1.05 | 1.06 | 1.06 | 0.48% | 7,045 |
| May 18, 2026 | 1.05 | 1.08 | 1.05 | 1.05 | 1.05 | 3.88% | 8,754 |
| May 15, 2026 | 1.05 | 1.05 | 1.01 | 1.01 | 1.01 | -2.81% | 6,845 |
| May 14, 2026 | 1.03 | 1.06 | 0.98 | 1.04 | 1.04 | - | 50,565 |
| May 13, 2026 | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | -1.89% | 343,643 |
| May 12, 2026 | 1.09 | 1.09 | 1.05 | 1.06 | 1.06 | -0.93% | 1,679 |
| May 11, 2026 | 1.04 | 1.10 | 1.02 | 1.07 | 1.07 | - | 16,118 |
| May 8, 2026 | 1.07 | 1.10 | 1.05 | 1.07 | 1.07 | -1.83% | 19,533 |
| May 7, 2026 | 1.08 | 1.10 | 1.06 | 1.09 | 1.09 | 2.83% | 38,779 |
| May 6, 2026 | 1.06 | 1.10 | 1.05 | 1.06 | 1.06 | - | 5,538 |
| May 5, 2026 | 1.07 | 1.10 | 1.04 | 1.06 | 1.06 | 0.95% | 4,462 |
| May 4, 2026 | 1.05 | 1.07 | 1.05 | 1.05 | 1.05 | -1.87% | 13,825 |
| May 1, 2026 | 1.08 | 1.09 | 1.06 | 1.07 | 1.07 | 0.94% | 8,306 |
| Apr 30, 2026 | 1.08 | 1.10 | 1.06 | 1.06 | 1.06 | -1.85% | 11,112 |
| Apr 29, 2026 | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | 1.89% | 1,277 |
| Apr 28, 2026 | 1.05 | 1.09 | 1.05 | 1.06 | 1.06 | -2.35% | 5,560 |
| Apr 27, 2026 | 1.06 | 1.10 | 1.04 | 1.09 | 1.09 | 1.45% | 4,220 |
| Apr 24, 2026 | 1.03 | 1.08 | 1.03 | 1.07 | 1.07 | 0.95% | 3,951 |
| Apr 23, 2026 | 1.13 | 1.15 | 1.00 | 1.06 | 1.06 | -7.03% | 29,252 |
| Apr 22, 2026 | 1.14 | 1.15 | 1.11 | 1.14 | 1.14 | -0.87% | 5,217 |
| Apr 21, 2026 | 1.19 | 1.19 | 1.15 | 1.15 | 1.15 | 0.88% | 23,378 |
| Apr 20, 2026 | 1.15 | 1.18 | 1.13 | 1.14 | 1.14 | -2.56% | 8,150 |
| Apr 17, 2026 | 1.20 | 1.20 | 1.16 | 1.17 | 1.17 | - | 2,620 |
| Apr 16, 2026 | 1.16 | 1.17 | 1.12 | 1.17 | 1.17 | 3.54% | 8,432 |
| Apr 15, 2026 | 1.06 | 1.14 | 1.06 | 1.13 | 1.13 | 2.73% | 11,298 |
| Apr 14, 2026 | 1.06 | 1.10 | 1.04 | 1.10 | 1.10 | 2.80% | 16,719 |
| Apr 13, 2026 | 1.08 | 1.09 | 1.00 | 1.07 | 1.07 | 3.88% | 60,363 |
| Apr 10, 2026 | 1.04 | 1.06 | 0.99 | 1.03 | 1.03 | - | 17,669 |
| Apr 9, 2026 | 1.09 | 1.09 | 1.01 | 1.03 | 1.03 | - | 5,580 |