Skip to main content
HWH International Inc. (HWH)
NASDAQ: HWH · Real-Time Price · USD
1.360
+0.070 (5.43%)
Mar 9, 2026, 4:00 PM EDT - Market closed

HWH International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.261.391.261.361.365.43%10,134
Mar 6, 20261.301.381.291.291.29-0.77%15,873
Mar 5, 20261.311.341.301.301.30-2.26%34,105
Mar 4, 20261.281.451.281.331.33-20,097
Mar 3, 20261.271.461.251.331.330.76%19,880
Mar 2, 20261.231.381.181.321.322.33%42,301
Feb 27, 20261.251.321.251.291.29-1.23%9,160
Feb 26, 20261.251.311.251.311.316.61%8,442
Feb 25, 20261.541.541.131.231.23-18.33%180,029
Feb 24, 20261.471.521.451.501.501.01%9,375
Feb 23, 20261.491.521.471.491.49-2.30%7,858
Feb 20, 20261.641.641.511.521.52-5.00%21,560
Feb 19, 20261.571.601.521.601.60-0.62%2,571
Feb 18, 20261.511.691.511.611.613.21%21,713
Feb 17, 20261.531.561.481.561.560.65%12,575
Feb 13, 20261.471.611.451.551.555.44%26,319
Feb 12, 20261.451.501.371.471.47-3.92%25,431
Feb 11, 20261.511.551.431.531.533.38%22,475
Feb 10, 20261.491.581.421.481.482.78%36,696
Feb 9, 20261.561.561.411.441.44-3.36%12,029
Feb 6, 20261.391.521.391.491.497.19%17,453
Feb 5, 20261.561.591.341.391.39-12.58%55,998
Feb 4, 20261.591.671.561.591.59-3.64%41,431
Feb 3, 20261.621.661.561.651.65-1.79%23,443
Feb 2, 20261.751.751.651.681.681.82%17,279
Jan 30, 20261.671.691.601.651.65-2.37%12,741
Jan 29, 20261.701.701.691.691.69-1.74%3,013
Jan 28, 20261.751.751.681.721.720.58%12,070
Jan 27, 20261.591.741.571.711.714.27%71,237
Jan 26, 20261.631.661.591.641.64-1.20%26,680
Jan 23, 20261.631.671.621.661.66-0.60%17,523
Jan 22, 20261.631.691.621.671.671.21%15,656
Jan 21, 20261.661.691.621.651.65-3.34%6,915
Jan 20, 20261.701.711.591.711.71-4.10%44,329
Jan 16, 20261.761.861.711.781.78-5.82%21,756
Jan 15, 20261.781.981.681.891.8911.18%106,402
Jan 14, 20261.761.771.651.701.70-0.58%23,469
Jan 13, 20261.881.961.691.711.71-5.00%80,164
Jan 12, 20261.701.921.701.801.805.70%101,820
Jan 9, 20261.641.761.621.701.704.29%25,701
Jan 8, 20261.681.691.631.631.63-2.22%19,191
Jan 7, 20261.641.691.631.671.67-0.60%8,317
Jan 6, 20261.621.681.551.681.682.25%23,301
Jan 5, 20261.561.701.551.641.646.00%25,456
Jan 2, 20261.421.551.421.551.554.03%14,989
Dec 31, 20251.451.501.441.491.490.68%18,917
Dec 30, 20251.431.561.411.481.480.68%25,862
Dec 29, 20251.461.501.421.471.47-1.34%52,430
Dec 26, 20251.681.691.481.491.49-14.37%110,086
Dec 24, 20251.601.891.601.741.747.41%268,611
Dec 23, 20251.521.631.521.621.625.19%17,952
Dec 22, 20251.601.631.481.541.54-4.94%84,381
Dec 19, 20251.801.801.581.621.62-2.41%38,818
Dec 18, 20251.641.711.611.661.66-2.35%38,938
Dec 17, 20251.841.841.681.701.70-4.49%31,720
Dec 16, 20251.701.801.701.781.78-1.11%37,172
Dec 15, 20252.102.101.761.801.80-15.09%64,879
Dec 12, 20252.222.252.122.122.12-6.19%67,142
Dec 11, 20252.372.502.122.262.26-12.40%106,883
Dec 10, 20252.112.742.112.582.5816.22%457,556
Dec 9, 20252.072.312.072.222.22-4.72%308,678
Dec 8, 20252.202.811.972.332.3327.32%7,033,264
Dec 5, 20251.851.901.781.831.832.81%5,127,992
Dec 4, 20251.901.931.741.781.78-5.32%38,713
Dec 3, 20251.561.911.561.881.8819.75%90,623
Dec 2, 20251.551.651.531.571.570.83%25,211
Dec 1, 20251.571.601.521.561.56-0.83%4,780
Nov 28, 20251.551.641.551.571.57-0.63%3,599
Nov 26, 20251.611.801.581.581.58-4.82%9,204
Nov 25, 20251.561.661.531.661.666.41%9,483
Nov 24, 20251.401.591.401.561.563.31%9,540
Nov 21, 20251.491.511.401.511.510.67%31,011
Nov 20, 20251.551.561.491.501.500.67%5,777
Nov 19, 20251.531.581.411.491.49-5.70%41,602
Nov 18, 20251.561.611.551.581.58-9,429
Nov 17, 20251.711.731.581.581.58-8.67%15,704
Nov 14, 20251.741.811.661.731.73-1.70%29,035
Nov 13, 20251.811.821.701.761.76-2.76%9,263
Nov 12, 20251.821.851.771.811.810.56%2,998
Nov 11, 20251.801.831.771.801.80-0.55%6,056
Nov 10, 20251.801.861.771.811.811.69%14,837
Nov 7, 20251.791.801.741.781.78-1.66%24,758
Nov 6, 20251.851.851.791.811.810.56%5,828
Nov 5, 20251.751.821.751.801.80-0.55%11,548
Nov 4, 20251.891.891.811.811.81-6.70%13,450
Nov 3, 20251.962.011.941.941.94-4.90%6,891
Oct 31, 20251.902.051.902.042.045.15%19,658
Oct 30, 20251.922.011.901.941.94-0.51%17,611
Oct 29, 20252.052.081.921.951.95-6.25%28,074
Oct 28, 20252.102.132.082.082.08-1.89%8,167
Oct 27, 20252.142.182.092.122.12-1.85%19,500
Oct 24, 20252.122.292.102.162.16-0.46%33,061
Oct 23, 20252.092.172.092.172.173.83%14,513
Oct 22, 20252.072.152.062.092.09-2.79%19,492
Oct 21, 20252.282.292.112.152.15-6.11%43,139
Oct 20, 20252.292.372.292.292.29-2.55%28,420
Oct 17, 20252.422.422.312.352.35-2.89%28,665
Oct 16, 20252.632.632.412.422.42-7.28%27,199
Oct 15, 20252.662.682.592.612.61-0.76%18,343
Oct 14, 20252.512.642.512.632.630.77%40,101