HWH International Inc. (HWH)
NASDAQ: HWH · Real-Time Price · USD
1.060
-0.026 (-2.39%)
Apr 28, 2026, 4:00 PM EDT - Market closed
HWH International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.05 | 1.09 | 1.05 | 1.06 | 1.06 | -2.39% | 5,012 |
| Apr 27, 2026 | 1.06 | 1.10 | 1.04 | 1.09 | 1.09 | 1.50% | 4,159 |
| Apr 24, 2026 | 1.03 | 1.08 | 1.03 | 1.07 | 1.07 | 0.94% | 3,950 |
| Apr 23, 2026 | 1.13 | 1.15 | 1.00 | 1.06 | 1.06 | -7.02% | 29,245 |
| Apr 22, 2026 | 1.14 | 1.15 | 1.11 | 1.14 | 1.14 | -0.87% | 5,151 |
| Apr 21, 2026 | 1.19 | 1.19 | 1.15 | 1.15 | 1.15 | 0.88% | 23,378 |
| Apr 20, 2026 | 1.15 | 1.18 | 1.13 | 1.14 | 1.14 | -2.56% | 8,150 |
| Apr 17, 2026 | 1.20 | 1.20 | 1.16 | 1.17 | 1.17 | - | 2,519 |
| Apr 16, 2026 | 1.16 | 1.17 | 1.12 | 1.17 | 1.17 | 3.54% | 3,989 |
| Apr 15, 2026 | 1.06 | 1.14 | 1.06 | 1.13 | 1.13 | 2.73% | 10,314 |
| Apr 14, 2026 | 1.06 | 1.10 | 1.04 | 1.10 | 1.10 | 2.80% | 16,713 |
| Apr 13, 2026 | 1.08 | 1.09 | 1.00 | 1.07 | 1.07 | 3.88% | 60,363 |
| Apr 10, 2026 | 1.04 | 1.06 | 0.99 | 1.03 | 1.03 | - | 17,669 |
| Apr 9, 2026 | 1.09 | 1.09 | 1.01 | 1.03 | 1.03 | - | 5,580 |
| Apr 8, 2026 | 1.05 | 1.09 | 1.00 | 1.03 | 1.03 | -0.96% | 46,512 |
| Apr 7, 2026 | 1.04 | 1.10 | 1.00 | 1.04 | 1.04 | - | 34,954 |
| Apr 6, 2026 | 1.04 | 1.06 | 1.02 | 1.04 | 1.04 | -0.95% | 45,072 |
| Apr 2, 2026 | 1.08 | 1.08 | 1.02 | 1.05 | 1.05 | -1.87% | 15,399 |
| Apr 1, 2026 | 1.08 | 1.08 | 1.00 | 1.07 | 1.07 | -0.93% | 79,034 |
| Mar 31, 2026 | 0.97 | 1.08 | 0.90 | 1.08 | 1.08 | 17.39% | 510,531 |
| Mar 30, 2026 | 1.41 | 1.41 | 0.88 | 0.92 | 0.92 | -32.85% | 269,550 |
| Mar 27, 2026 | 1.60 | 1.62 | 1.24 | 1.37 | 1.37 | -22.16% | 387,922 |
| Mar 26, 2026 | 1.30 | 1.83 | 1.30 | 1.76 | 1.76 | 34.35% | 1,388,904 |
| Mar 25, 2026 | 1.35 | 1.36 | 1.30 | 1.31 | 1.31 | -2.96% | 21,041 |
| Mar 24, 2026 | 1.37 | 1.38 | 1.35 | 1.35 | 1.35 | -0.74% | 2,433 |
| Mar 23, 2026 | 1.40 | 1.40 | 1.36 | 1.36 | 1.36 | - | 5,534 |
| Mar 20, 2026 | 1.34 | 1.36 | 1.33 | 1.36 | 1.36 | 2.26% | 22,860 |
| Mar 19, 2026 | 1.37 | 1.38 | 1.32 | 1.33 | 1.33 | -2.21% | 9,795 |
| Mar 18, 2026 | 1.32 | 1.41 | 1.32 | 1.36 | 1.36 | - | 4,682 |
| Mar 17, 2026 | 1.42 | 1.42 | 1.35 | 1.36 | 1.36 | -1.45% | 4,436 |
| Mar 16, 2026 | 1.44 | 1.45 | 1.36 | 1.38 | 1.38 | -0.72% | 20,494 |
| Mar 13, 2026 | 1.37 | 1.40 | 1.37 | 1.39 | 1.39 | 2.21% | 1,689 |
| Mar 12, 2026 | 1.32 | 1.41 | 1.32 | 1.36 | 1.36 | - | 6,783 |
| Mar 11, 2026 | 1.40 | 1.43 | 1.35 | 1.36 | 1.36 | - | 20,660 |
| Mar 10, 2026 | 1.38 | 1.40 | 1.36 | 1.36 | 1.36 | - | 7,419 |
| Mar 9, 2026 | 1.26 | 1.39 | 1.26 | 1.36 | 1.36 | 5.43% | 10,134 |
| Mar 6, 2026 | 1.30 | 1.38 | 1.29 | 1.29 | 1.29 | -0.77% | 17,946 |
| Mar 5, 2026 | 1.31 | 1.34 | 1.30 | 1.30 | 1.30 | -2.26% | 34,106 |
| Mar 4, 2026 | 1.28 | 1.45 | 1.28 | 1.33 | 1.33 | - | 20,111 |
| Mar 3, 2026 | 1.27 | 1.46 | 1.25 | 1.33 | 1.33 | 0.76% | 19,994 |
| Mar 2, 2026 | 1.23 | 1.38 | 1.18 | 1.32 | 1.32 | 2.33% | 42,431 |
| Feb 27, 2026 | 1.25 | 1.32 | 1.25 | 1.29 | 1.29 | -1.23% | 9,181 |
| Feb 26, 2026 | 1.25 | 1.31 | 1.25 | 1.31 | 1.31 | 6.61% | 8,630 |
| Feb 25, 2026 | 1.54 | 1.54 | 1.13 | 1.23 | 1.23 | -18.33% | 183,837 |
| Feb 24, 2026 | 1.47 | 1.52 | 1.45 | 1.50 | 1.50 | 1.01% | 9,375 |
| Feb 23, 2026 | 1.49 | 1.52 | 1.47 | 1.49 | 1.49 | -2.30% | 7,974 |
| Feb 20, 2026 | 1.64 | 1.64 | 1.51 | 1.52 | 1.52 | -5.00% | 21,592 |
| Feb 19, 2026 | 1.57 | 1.60 | 1.52 | 1.60 | 1.60 | -0.62% | 3,329 |
| Feb 18, 2026 | 1.51 | 1.69 | 1.51 | 1.61 | 1.61 | 3.21% | 22,713 |
| Feb 17, 2026 | 1.53 | 1.56 | 1.48 | 1.56 | 1.56 | 0.65% | 18,599 |
| Feb 13, 2026 | 1.47 | 1.61 | 1.45 | 1.55 | 1.55 | 5.44% | 26,333 |
| Feb 12, 2026 | 1.45 | 1.50 | 1.37 | 1.47 | 1.47 | -3.92% | 25,432 |
| Feb 11, 2026 | 1.51 | 1.55 | 1.43 | 1.53 | 1.53 | 3.38% | 22,475 |
| Feb 10, 2026 | 1.49 | 1.58 | 1.42 | 1.48 | 1.48 | 2.78% | 36,756 |
| Feb 9, 2026 | 1.56 | 1.56 | 1.41 | 1.44 | 1.44 | -3.36% | 13,699 |
| Feb 6, 2026 | 1.39 | 1.52 | 1.39 | 1.49 | 1.49 | 7.19% | 33,768 |
| Feb 5, 2026 | 1.56 | 1.59 | 1.34 | 1.39 | 1.39 | -12.58% | 56,477 |
| Feb 4, 2026 | 1.59 | 1.67 | 1.56 | 1.59 | 1.59 | -3.64% | 42,582 |
| Feb 3, 2026 | 1.62 | 1.66 | 1.56 | 1.65 | 1.65 | -1.79% | 25,451 |
| Feb 2, 2026 | 1.75 | 1.75 | 1.65 | 1.68 | 1.68 | 1.82% | 19,233 |
| Jan 30, 2026 | 1.67 | 1.69 | 1.60 | 1.65 | 1.65 | -2.37% | 15,312 |
| Jan 29, 2026 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | -1.74% | 3,429 |
| Jan 28, 2026 | 1.75 | 1.75 | 1.68 | 1.72 | 1.72 | 0.58% | 13,091 |
| Jan 27, 2026 | 1.59 | 1.74 | 1.57 | 1.71 | 1.71 | 4.27% | 74,943 |
| Jan 26, 2026 | 1.63 | 1.66 | 1.59 | 1.64 | 1.64 | -1.20% | 26,690 |
| Jan 23, 2026 | 1.63 | 1.67 | 1.62 | 1.66 | 1.66 | -0.60% | 17,719 |
| Jan 22, 2026 | 1.63 | 1.69 | 1.62 | 1.67 | 1.67 | 1.21% | 15,767 |
| Jan 21, 2026 | 1.66 | 1.69 | 1.62 | 1.65 | 1.65 | -3.34% | 7,000 |
| Jan 20, 2026 | 1.70 | 1.71 | 1.59 | 1.71 | 1.71 | -4.10% | 44,339 |
| Jan 16, 2026 | 1.76 | 1.86 | 1.71 | 1.78 | 1.78 | -5.82% | 601,512 |
| Jan 15, 2026 | 1.78 | 1.98 | 1.68 | 1.89 | 1.89 | 11.18% | 108,019 |
| Jan 14, 2026 | 1.76 | 1.77 | 1.65 | 1.70 | 1.70 | -0.58% | 23,597 |
| Jan 13, 2026 | 1.88 | 1.96 | 1.69 | 1.71 | 1.71 | -5.00% | 112,025 |
| Jan 12, 2026 | 1.70 | 1.92 | 1.70 | 1.80 | 1.80 | 5.70% | 108,742 |
| Jan 9, 2026 | 1.64 | 1.76 | 1.62 | 1.70 | 1.70 | 4.29% | 25,701 |
| Jan 8, 2026 | 1.68 | 1.69 | 1.63 | 1.63 | 1.63 | -2.22% | 19,191 |
| Jan 7, 2026 | 1.64 | 1.69 | 1.63 | 1.67 | 1.67 | -0.60% | 8,317 |
| Jan 6, 2026 | 1.62 | 1.68 | 1.55 | 1.68 | 1.68 | 2.25% | 23,301 |
| Jan 5, 2026 | 1.56 | 1.70 | 1.55 | 1.64 | 1.64 | 6.00% | 25,456 |
| Jan 2, 2026 | 1.42 | 1.55 | 1.42 | 1.55 | 1.55 | 4.03% | 14,989 |
| Dec 31, 2025 | 1.45 | 1.50 | 1.44 | 1.49 | 1.49 | 0.68% | 18,917 |
| Dec 30, 2025 | 1.43 | 1.56 | 1.41 | 1.48 | 1.48 | 0.68% | 25,862 |
| Dec 29, 2025 | 1.46 | 1.50 | 1.42 | 1.47 | 1.47 | -1.34% | 52,430 |
| Dec 26, 2025 | 1.68 | 1.69 | 1.48 | 1.49 | 1.49 | -14.37% | 110,086 |
| Dec 24, 2025 | 1.60 | 1.89 | 1.60 | 1.74 | 1.74 | 7.41% | 268,611 |
| Dec 23, 2025 | 1.52 | 1.63 | 1.52 | 1.62 | 1.62 | 5.19% | 17,952 |
| Dec 22, 2025 | 1.60 | 1.63 | 1.48 | 1.54 | 1.54 | -4.94% | 84,381 |
| Dec 19, 2025 | 1.80 | 1.80 | 1.58 | 1.62 | 1.62 | -2.41% | 38,818 |
| Dec 18, 2025 | 1.64 | 1.71 | 1.61 | 1.66 | 1.66 | -2.35% | 38,938 |
| Dec 17, 2025 | 1.84 | 1.84 | 1.68 | 1.70 | 1.70 | -4.49% | 31,720 |
| Dec 16, 2025 | 1.70 | 1.80 | 1.70 | 1.78 | 1.78 | -1.11% | 37,172 |
| Dec 15, 2025 | 2.10 | 2.10 | 1.76 | 1.80 | 1.80 | -15.09% | 64,879 |
| Dec 12, 2025 | 2.22 | 2.25 | 2.12 | 2.12 | 2.12 | -6.19% | 67,142 |
| Dec 11, 2025 | 2.37 | 2.50 | 2.12 | 2.26 | 2.26 | -12.40% | 106,883 |
| Dec 10, 2025 | 2.11 | 2.74 | 2.11 | 2.58 | 2.58 | 16.22% | 457,556 |
| Dec 9, 2025 | 2.07 | 2.31 | 2.07 | 2.22 | 2.22 | -4.72% | 308,678 |
| Dec 8, 2025 | 2.20 | 2.81 | 1.97 | 2.33 | 2.33 | 27.32% | 7,033,264 |
| Dec 5, 2025 | 1.85 | 1.90 | 1.78 | 1.83 | 1.83 | 2.81% | 5,127,992 |
| Dec 4, 2025 | 1.90 | 1.93 | 1.74 | 1.78 | 1.78 | -5.32% | 38,713 |
| Dec 3, 2025 | 1.56 | 1.91 | 1.56 | 1.88 | 1.88 | 19.75% | 90,623 |