HWH International Inc. (HWH)
NASDAQ: HWH
· Real-Time Price · USD
1.54
-0.02 (-1.28%)
At close: Aug 15, 2025, 9:54 AM
HWH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.63 | 1.63 | 1.53 | 1.56 | 1.56 | -3.11% | 21,357 |
| 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 |
| Aug 7, 2025 | 1.52 | 1.53 | 1.42 | 1.50 | 1.50 | -2.60% | 89,106 |
| Aug 6, 2025 | 1.62 | 1.69 | 1.50 | 1.54 | 1.54 | -10.98% | 140,148 |
| Aug 5, 2025 | 1.50 | 1.93 | 1.44 | 1.73 | 1.73 | 20.98% | 918,812 |
| Aug 4, 2025 | 1.37 | 1.51 | 1.34 | 1.43 | 1.43 | 4.38% | 267,407 |
| Aug 1, 2025 | 1.45 | 1.45 | 1.31 | 1.37 | 1.37 | -0.72% | 212,046 |
| Jul 31, 2025 | 1.42 | 1.45 | 1.34 | 1.38 | 1.38 | -2.13% | 293,042 |
| Jul 30, 2025 | 1.50 | 1.55 | 1.40 | 1.41 | 1.41 | -28.06% | 1,113,000 |
| Jul 29, 2025 | 1.48 | 3.16 | 1.39 | 1.96 | 1.96 | 36.11% | 60,648,100 |
| Jul 28, 2025 | 1.37 | 1.49 | 1.36 | 1.44 | 1.44 | 5.11% | 4,298,600 |
| Jul 25, 2025 | 1.39 | 1.39 | 1.35 | 1.37 | 1.37 | 0.74% | 15,500 |
| Jul 24, 2025 | 1.39 | 1.40 | 1.31 | 1.36 | 1.36 | 2.26% | 108,300 |
| Jul 23, 2025 | 1.43 | 1.49 | 1.32 | 1.33 | 1.33 | -8.28% | 80,493 |
| Jul 22, 2025 | 1.41 | 1.47 | 1.40 | 1.45 | 1.45 | 0.00% | 42,100 |
| Jul 21, 2025 | 1.39 | 1.56 | 1.37 | 1.45 | 1.45 | 5.84% | 98,128 |
| Jul 18, 2025 | 1.39 | 1.39 | 1.33 | 1.37 | 1.37 | 0.74% | 21,506 |