HWH International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	1.85	1.90	1.78	1.83	1.83	2.81%	18,257
Dec 4, 2025	1.90	1.93	1.74	1.78	1.78	-5.32%	38,683
Dec 3, 2025	1.56	1.91	1.56	1.88	1.88	19.75%	89,516
Dec 2, 2025	1.55	1.65	1.53	1.57	1.57	0.83%	25,211
Dec 1, 2025	1.57	1.60	1.52	1.56	1.56	-0.83%	4,707
Nov 28, 2025	1.55	1.64	1.55	1.57	1.57	-0.63%	3,521
Nov 26, 2025	1.61	1.80	1.58	1.58	1.58	-4.82%	9,204
Nov 25, 2025	1.56	1.66	1.53	1.66	1.66	6.41%	9,479
Nov 24, 2025	1.40	1.59	1.40	1.56	1.56	3.31%	9,538
Nov 21, 2025	1.49	1.51	1.40	1.51	1.51	0.67%	31,011
Nov 20, 2025	1.55	1.56	1.49	1.50	1.50	0.67%	5,717
Nov 19, 2025	1.53	1.58	1.41	1.49	1.49	-5.70%	41,602
Nov 18, 2025	1.56	1.61	1.55	1.58	1.58	-	9,429
Nov 17, 2025	1.71	1.73	1.58	1.58	1.58	-8.67%	15,704
Nov 14, 2025	1.74	1.81	1.66	1.73	1.73	-1.70%	29,035
Nov 13, 2025	1.81	1.82	1.70	1.76	1.76	-2.76%	9,263
Nov 12, 2025	1.82	1.85	1.77	1.81	1.81	0.56%	2,998
Nov 11, 2025	1.80	1.83	1.77	1.80	1.80	-0.55%	6,056
Nov 10, 2025	1.80	1.86	1.77	1.81	1.81	1.69%	14,837
Nov 7, 2025	1.79	1.80	1.74	1.78	1.78	-1.66%	24,758
Nov 6, 2025	1.85	1.85	1.79	1.81	1.81	0.56%	5,828
Nov 5, 2025	1.75	1.82	1.75	1.80	1.80	-0.55%	11,548
Nov 4, 2025	1.89	1.89	1.81	1.81	1.81	-6.70%	13,450
Nov 3, 2025	1.96	2.01	1.94	1.94	1.94	-4.90%	6,891
Oct 31, 2025	1.90	2.05	1.90	2.04	2.04	5.15%	19,658
Oct 30, 2025	1.92	2.01	1.90	1.94	1.94	-0.51%	17,611
Oct 29, 2025	2.05	2.08	1.92	1.95	1.95	-6.25%	28,074
Oct 28, 2025	2.10	2.13	2.08	2.08	2.08	-1.89%	8,167
Oct 27, 2025	2.14	2.18	2.09	2.12	2.12	-1.85%	19,500
Oct 24, 2025	2.12	2.29	2.10	2.16	2.16	-0.46%	33,061
Oct 23, 2025	2.09	2.17	2.09	2.17	2.17	3.83%	14,513
Oct 22, 2025	2.07	2.15	2.06	2.09	2.09	-2.79%	19,492
Oct 21, 2025	2.28	2.29	2.11	2.15	2.15	-6.11%	43,139
Oct 20, 2025	2.29	2.37	2.29	2.29	2.29	-2.55%	28,420
Oct 17, 2025	2.42	2.42	2.31	2.35	2.35	-2.89%	28,665
Oct 16, 2025	2.63	2.63	2.41	2.42	2.42	-7.28%	27,199
Oct 15, 2025	2.66	2.68	2.59	2.61	2.61	-0.76%	18,343
Oct 14, 2025	2.51	2.64	2.51	2.63	2.63	0.77%	40,101
Oct 13, 2025	2.51	2.68	2.50	2.61	2.61	1.95%	72,951
Oct 10, 2025	2.69	2.78	2.54	2.56	2.56	-6.57%	69,498
Oct 9, 2025	2.70	2.78	2.70	2.74	2.74	-0.36%	29,351
Oct 8, 2025	2.74	2.81	2.70	2.75	2.75	-2.83%	28,830
Oct 7, 2025	2.77	2.90	2.66	2.83	2.83	-	42,005
Oct 6, 2025	2.91	2.94	2.81	2.83	2.83	0.71%	25,054
Oct 3, 2025	2.96	3.11	2.80	2.81	2.81	-9.94%	72,563
Oct 2, 2025	2.70	3.12	2.70	3.12	3.12	13.04%	172,010
Oct 1, 2025	2.69	2.76	2.66	2.76	2.76	0.73%	68,244
Sep 30, 2025	2.70	2.75	2.66	2.74	2.74	-0.36%	65,214
Sep 29, 2025	2.86	2.86	2.70	2.75	2.75	-0.36%	70,842
Sep 26, 2025	2.68	2.80	2.64	2.76	2.76	1.10%	56,138