Skip to main content

HWH International Inc. - Common Stock (NQ: HWH )

0.9000 -0.0100 (-1.10%)
Streaming Delayed Price Updated: 3:15 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 0.9700 1.050 0.9100 0.9100 15,595 -0.03(-3.19%)
Jul 18, 2024 0.9902 0.9902 0.9400 0.9400 7,219 -0.05(-5.07%)
Jul 17, 2024 0.9900 1.014 0.9900 0.9902 9,733 +0.02(+2.08%)
Jul 16, 2024 0.9900 0.9980 0.9700 0.9700 3,298 -0.02(-2.02%)
Jul 15, 2024 0.9400 0.9900 0.9400 0.9900 2,450 +0.01(+0.78%)
Jul 12, 2024 0.9749 0.9823 0.9683 0.9823 3,169 +0.01(+0.76%)
Jul 11, 2024 0.9630 1.030 0.9630 0.9749 6,518 +0.00(+0.51%)
Jul 10, 2024 1.000 1.000 0.9592 0.9700 11,890 -0.03(-3.00%)
Jul 09, 2024 0.9500 1.000 0.9502 1.000 3,567 +0.01(+1.01%)
Jul 08, 2024 0.9800 1.000 0.9400 0.9900 9,201 -0.02(-1.98%)
Jul 05, 2024 0.9700 1.030 0.9600 1.010 11,464 -0.03(-3.30%)
Jul 03, 2024 0.9949 1.044 0.9949 1.044 12,185 +0.05(+4.97%)
Jul 02, 2024 1.010 1.049 0.9800 0.9950 16,566 -0.03(-2.45%)
Jul 01, 2024 1.000 1.020 0.9700 1.020 17,479 +0.00(+0.00%)
Jun 28, 2024 0.9600 1.020 0.9500 1.020 75,460 +0.06(+6.25%)
Jun 27, 2024 0.9500 0.9960 0.9501 0.9600 15,995 -0.04(-3.78%)
Jun 26, 2024 0.9400 1.010 0.9400 0.9977 8,992 +0.02(+1.81%)
Jun 25, 2024 0.9820 1.020 0.9171 0.9800 13,605 -0.03(-2.97%)
Jun 24, 2024 1.100 1.100 1.000 1.010 44,885 -0.12(-10.62%)
Jun 21, 2024 0.9200 1.130 0.9151 1.130 85,931 +0.17(+17.83%)
Jun 20, 2024 0.8570 0.9590 0.8501 0.9590 59,086 +0.08(+8.58%)
Jun 18, 2024 0.9100 0.9800 0.8600 0.8832 42,968 -0.07(-7.02%)
Jun 17, 2024 0.9700 0.9943 0.8906 0.9499 49,315 +0.01(+1.05%)
Jun 14, 2024 0.9227 0.9600 0.8902 0.9400 54,121 +0.05(+5.62%)
Jun 13, 2024 0.9269 0.9654 0.8900 0.8900 7,567 -0.03(-3.26%)
Jun 12, 2024 0.8900 0.9676 0.8900 0.9200 17,119 -0.03(-2.92%)
Jun 11, 2024 0.9300 0.9477 0.8750 0.9477 46,142 -0.02(-2.30%)
Jun 10, 2024 0.9100 0.9800 0.8650 0.9700 36,744 +0.06(+6.16%)
Jun 07, 2024 0.9700 0.9799 0.8482 0.9137 47,804 -0.09(-8.63%)
Jun 06, 2024 1.070 1.070 0.9560 1.000 37,128 +0.00(+0.00%)
Jun 05, 2024 1.000 1.040 0.9500 1.000 51,893 -0.01(-0.99%)
Jun 04, 2024 1.060 1.070 1.000 1.010 23,214 -0.08(-7.34%)
Jun 03, 2024 1.160 1.160 1.000 1.090 46,319 +0.01(+0.93%)
May 31, 2024 1.080 1.160 1.070 1.080 32,425 -0.06(-5.26%)
May 30, 2024 1.190 1.210 1.062 1.140 43,625 -0.06(-5.00%)
May 29, 2024 1.270 1.270 1.180 1.200 14,487 -0.06(-5.14%)
May 28, 2024 1.200 1.370 1.180 1.265 81,706 +0.08(+7.20%)
May 24, 2024 1.110 1.180 1.060 1.180 32,415 +0.07(+6.31%)
May 23, 2024 1.160 1.160 1.050 1.110 59,290 -0.08(-6.58%)
May 22, 2024 1.220 1.220 1.140 1.188 21,160 +0.04(+3.32%)
May 21, 2024 1.250 1.270 1.140 1.150 57,191 -0.10(-8.00%)
May 20, 2024 1.290 1.300 1.186 1.250 85,820 -0.05(-3.85%)
May 17, 2024 1.380 1.420 1.300 1.300 80,979 -0.06(-4.41%)
May 16, 2024 1.350 1.480 1.340 1.360 46,711 +0.02(+1.49%)
May 15, 2024 1.350 1.450 1.330 1.340 54,568 -0.01(-0.74%)
May 14, 2024 1.190 1.400 1.172 1.350 149,265 +0.15(+12.50%)
May 13, 2024 1.280 1.298 1.161 1.200 99,641 -0.10(-7.69%)
May 10, 2024 1.410 1.456 1.270 1.300 63,337 -0.10(-7.14%)
May 09, 2024 1.460 1.500 1.400 1.400 49,178 -0.04(-2.78%)
May 08, 2024 1.420 1.520 1.290 1.440 84,752 +0.03(+2.49%)
May 07, 2024 1.510 1.555 1.320 1.405 179,498 -0.16(-9.94%)
May 06, 2024 1.980 1.980 1.510 1.560 256,700 -0.41(-20.81%)
May 03, 2024 2.070 2.100 1.860 1.970 250,290 -0.06(-2.96%)
May 02, 2024 2.030 2.090 1.895 2.030 405,594 +0.03(+1.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.