HWH International Inc. (HWH)
NASDAQ: HWH · Real-Time Price · USD
2.100
0.00 (0.00%)
At close: Aug 19, 2026, 4:00 PM EDT
2.120
+0.020 (0.95%)
After-hours: Aug 19, 2026, 4:58 PM EDT
HWH International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 2.05 | 2.18 | 1.94 | 2.10 | 2.10 | - | 77,048 |
| Aug 18, 2026 | 1.94 | 2.12 | 1.85 | 2.10 | 2.10 | 9.95% | 95,168 |
| Aug 17, 2026 | 1.73 | 1.95 | 1.72 | 1.91 | 1.91 | 5.52% | 66,734 |
| Aug 14, 2026 | 1.65 | 1.85 | 1.59 | 1.81 | 1.81 | 7.10% | 64,746 |
| Aug 13, 2026 | 1.54 | 1.75 | 1.54 | 1.69 | 1.69 | 3.68% | 82,744 |
| Aug 12, 2026 | 1.36 | 1.64 | 1.36 | 1.63 | 1.63 | 23.48% | 347,494 |
| Aug 11, 2026 | 1.30 | 1.37 | 1.24 | 1.32 | 1.32 | -8.33% | 378,092 |
| Aug 10, 2026 | 1.46 | 1.47 | 1.42 | 1.44 | 1.44 | -3.36% | 10,479 |
| Aug 7, 2026 | 1.55 | 1.83 | 1.43 | 1.49 | 1.49 | 2.05% | 147,489 |
| Aug 6, 2026 | 1.44 | 1.49 | 1.44 | 1.46 | 1.46 | 0.69% | 8,128 |
| Aug 5, 2026 | 1.40 | 1.49 | 1.40 | 1.45 | 1.45 | 1.40% | 4,294 |
| Aug 4, 2026 | 1.42 | 1.49 | 1.42 | 1.43 | 1.43 | 0.70% | 4,612 |
| Aug 3, 2026 | 1.46 | 1.46 | 1.39 | 1.42 | 1.42 | - | 33,831 |
| Jul 31, 2026 | 1.41 | 1.46 | 1.38 | 1.42 | 1.42 | -1.39% | 17,220 |
| Jul 30, 2026 | 1.37 | 1.45 | 1.35 | 1.44 | 1.44 | 2.13% | 15,133 |
| Jul 29, 2026 | 1.33 | 1.44 | 1.32 | 1.41 | 1.41 | 2.55% | 32,585 |
| Jul 28, 2026 | 1.46 | 1.47 | 1.34 | 1.38 | 1.38 | -7.09% | 22,604 |
| Jul 27, 2026 | 1.46 | 1.49 | 1.42 | 1.48 | 1.48 | 4.23% | 4,239 |
| Jul 24, 2026 | 1.38 | 1.44 | 1.34 | 1.42 | 1.42 | -0.70% | 30,307 |
| Jul 23, 2026 | 1.25 | 1.43 | 1.25 | 1.43 | 1.43 | 14.40% | 44,517 |
| Jul 22, 2026 | 1.29 | 1.29 | 1.19 | 1.25 | 1.25 | -0.79% | 20,374 |
| Jul 21, 2026 | 1.22 | 1.29 | 1.22 | 1.26 | 1.26 | 4.13% | 12,374 |
| Jul 20, 2026 | 1.21 | 1.22 | 1.19 | 1.21 | 1.21 | -0.82% | 4,959 |
| Jul 17, 2026 | 1.18 | 1.22 | 1.16 | 1.22 | 1.22 | 1.67% | 13,288 |
| Jul 16, 2026 | 1.22 | 1.22 | 1.18 | 1.20 | 1.20 | -1.64% | 17,977 |
| Jul 15, 2026 | 1.20 | 1.22 | 1.18 | 1.22 | 1.22 | 2.52% | 13,098 |
| Jul 14, 2026 | 1.19 | 1.19 | 1.15 | 1.19 | 1.19 | 1.71% | 21,280 |
| Jul 13, 2026 | 1.20 | 1.20 | 1.16 | 1.17 | 1.17 | -3.31% | 10,903 |
| Jul 10, 2026 | 1.25 | 1.25 | 1.21 | 1.21 | 1.21 | -4.72% | 20,428 |
| Jul 9, 2026 | 1.21 | 1.29 | 1.20 | 1.27 | 1.27 | 5.83% | 14,993 |
| Jul 8, 2026 | 1.19 | 1.25 | 1.13 | 1.20 | 1.20 | 2.56% | 88,551 |
| Jul 7, 2026 | 1.29 | 1.32 | 1.14 | 1.17 | 1.17 | -7.87% | 47,450 |
| Jul 6, 2026 | 1.32 | 1.36 | 1.26 | 1.27 | 1.27 | -5.22% | 50,686 |
| Jul 2, 2026 | 1.42 | 1.45 | 1.27 | 1.34 | 1.34 | -6.29% | 33,972 |
| Jul 1, 2026 | 1.44 | 1.44 | 1.40 | 1.43 | 1.43 | 0.70% | 24,812 |
| Jun 30, 2026 | 1.35 | 1.42 | 1.27 | 1.42 | 1.42 | 5.19% | 35,940 |
| Jun 29, 2026 | 1.36 | 1.40 | 1.35 | 1.35 | 1.35 | - | 16,046 |
| Jun 26, 2026 | 1.35 | 1.38 | 1.30 | 1.35 | 1.35 | - | 31,346 |
| Jun 25, 2026 | 1.34 | 1.35 | 1.27 | 1.35 | 1.35 | - | 16,141 |
| Jun 24, 2026 | 1.39 | 1.45 | 1.33 | 1.35 | 1.35 | -5.59% | 39,114 |
| Jun 23, 2026 | 1.39 | 1.49 | 1.37 | 1.43 | 1.43 | 0.70% | 43,609 |
| Jun 22, 2026 | 1.53 | 1.57 | 1.37 | 1.42 | 1.42 | -8.97% | 65,654 |
| Jun 18, 2026 | 1.67 | 1.69 | 1.52 | 1.56 | 1.56 | -7.69% | 56,666 |
| Jun 17, 2026 | 1.54 | 1.74 | 1.54 | 1.69 | 1.69 | 4.97% | 97,920 |
| Jun 16, 2026 | 1.52 | 1.68 | 1.48 | 1.61 | 1.61 | -4.17% | 195,209 |
| Jun 15, 2026 | 1.62 | 1.84 | 1.56 | 1.68 | 1.68 | -5.08% | 213,837 |
| Jun 12, 2026 | 1.68 | 1.95 | 1.65 | 1.77 | 1.77 | -4.84% | 538,205 |
| Jun 11, 2026 | 1.45 | 1.89 | 1.33 | 1.86 | 1.86 | 30.99% | 1,202,723 |
| Jun 10, 2026 | 1.98 | 2.60 | 1.42 | 1.42 | 1.42 | 15.92% | 26,155,560 |
| Jun 9, 2026 | 1.21 | 1.37 | 1.13 | 1.23 | 1.23 | 4.70% | 10,151,975 |