HWH International Inc. (HWH)
NASDAQ: HWH
· Real-Time Price · USD
5.24
-0.96 (-15.48%)
At close: Sep 05, 2025, 3:59 PM
4.71
-10.11%
After-hours: Sep 05, 2025, 07:57 PM EDT
HWH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 6.72 | 6.86 | 5.13 | 5.13 | 5.13 | -17.26% | 2,694,518 |
| 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% | 8,450,800 |
| Sep 2, 2025 | 2.43 | 7.77 | 2.31 | 4.72 | 4.72 | 227.78% | 323,395,900 |
| Aug 29, 2025 | 1.40 | 1.58 | 1.40 | 1.44 | 1.44 | -0.69% | 7,812,035 |
| Aug 28, 2025 | 1.40 | 1.45 | 1.38 | 1.45 | 1.45 | 2.84% | 23,600 |
| Aug 27, 2025 | 1.45 | 1.46 | 1.40 | 1.41 | 1.41 | -1.40% | 13,305 |
| Aug 26, 2025 | 1.40 | 1.46 | 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% | 19,500 |
| 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 | 0.00% | 16,612 |
| Aug 15, 2025 | 1.52 | 1.56 | 1.52 | 1.56 | 1.56 | 0.00% | 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 |