Skip to main content

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

0.9354 +0.0454 (+5.10%)
Streaming Delayed Price Updated: 10:55 AM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 2.150 2.230 1.740 2.000 903,745 +0.08(+4.17%)
Apr 30, 2024 2.260 3.150 1.630 1.920 3,957,040 -0.66(-25.58%)
Apr 29, 2024 2.220 3.030 2.000 2.580 35,297,312 +0.76(+41.76%)
Apr 26, 2024 1.800 2.290 1.720 1.820 9,420,000 +0.16(+9.64%)
Apr 25, 2024 1.520 1.740 1.490 1.660 2,485,665 -0.10(-5.68%)
Apr 24, 2024 1.360 1.840 1.340 1.760 1,465,932 +0.25(+16.56%)
Apr 23, 2024 1.760 1.770 1.300 1.510 16,169,185 +0.23(+17.97%)
Apr 22, 2024 1.500 1.500 1.120 1.280 330,726 -0.04(-3.03%)
Apr 19, 2024 0.9900 1.360 0.9894 1.320 318,684 +0.30(+29.41%)
Apr 18, 2024 0.9800 1.250 0.9578 1.020 259,111 +0.07(+7.36%)
Apr 17, 2024 0.9300 0.9999 0.9300 0.9501 34,012 -0.06(-5.93%)
Apr 16, 2024 1.080 1.080 0.9501 1.010 44,551 -0.14(-12.17%)
Apr 15, 2024 1.110 1.150 1.045 1.150 69,419 -0.02(-1.71%)
Apr 12, 2024 1.180 1.219 1.080 1.170 64,814 -0.02(-1.68%)
Apr 11, 2024 1.240 1.242 1.100 1.190 115,968 -0.09(-7.03%)
Apr 10, 2024 1.450 1.450 1.150 1.280 99,815 -0.21(-14.09%)
Apr 09, 2024 1.500 1.590 1.370 1.490 127,373 -0.12(-7.45%)
Apr 08, 2024 1.590 1.690 1.250 1.610 442,507 +0.02(+1.26%)
Apr 05, 2024 1.910 2.000 1.330 1.590 1,251,002 -0.71(-30.87%)
Apr 04, 2024 2.430 2.570 1.860 2.300 14,330,586 +0.73(+46.50%)
Apr 03, 2024 1.280 1.850 1.210 1.570 1,092,802 +0.03(+1.95%)
Apr 02, 2024 0.9200 1.620 0.7510 1.540 3,888,944 +0.64(+71.11%)
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.