HWH International Inc. (HWH)
NASDAQ: HWH
· Real-Time Price · USD
2.76
0.03 (1.10%)
At close: Sep 26, 2025, 3:59 PM
2.74
-0.72%
After-hours: Sep 26, 2025, 07:54 PM EDT
HWH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2.68 | 2.80 | 2.64 | 2.76 | 2.76 | 1.10% | 54,994 |
| Sep 25, 2025 | 2.71 | 2.73 | 2.63 | 2.73 | 2.73 | 0.37% | 66,100 |
| Sep 24, 2025 | 2.74 | 2.75 | 2.66 | 2.72 | 2.72 | -2.86% | 54,900 |
| Sep 23, 2025 | 2.79 | 2.99 | 2.78 | 2.80 | 2.80 | -2.78% | 61,406 |
| Sep 22, 2025 | 2.76 | 2.89 | 2.72 | 2.88 | 2.88 | 2.49% | 83,337 |
| Sep 19, 2025 | 2.98 | 2.98 | 2.67 | 2.81 | 2.81 | -0.71% | 98,000 |
| 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% | 209,800 |
| Sep 12, 2025 | 3.02 | 3.49 | 3.02 | 3.13 | 3.13 | 1.95% | 272,800 |
| Sep 11, 2025 | 3.50 | 3.59 | 2.82 | 3.07 | 3.07 | -9.71% | 612,600 |
| 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% | 521,500 |
| Sep 8, 2025 | 4.69 | 6.18 | 4.64 | 4.83 | 4.83 | -5.85% | 1,506,700 |
| Sep 5, 2025 | 6.72 | 6.86 | 5.13 | 5.13 | 5.13 | -17.26% | 2,764,600 |
| 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 |