Dark

HWH
HWH International Inc. Common Stock
stock NASDAQ

At Close

Sep 17, 2025 3:59:30 PM EDT

2.74USD-3.074%(-0.09)140,023

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 17, 2025 9:01:30 AM EDT

3.00USD+6.007%(+0.17)859

After-hours

Sep 17, 2025 4:13:30 PM EDT

2.80USD+2.078%(+0.06)100

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-17	2.6900	2.829000	2.6650	2.7700	-2.120%	140,023	0.000%
2025-09-16	2.9100	3.000000	2.7500	2.8300	-5.980%	202,439	-2.120%
2025-09-15	3.1000	3.200000	2.9600	3.0100	-3.834%	209,772	-7.973%
2025-09-12	3.0200	3.490000	3.0200	3.1300	+1.954%	272,793	-11.502%
2025-09-11	3.5000	3.591000	2.8200	3.0700	-9.706%	612,585	-9.772%
2025-09-10	4.3200	4.450000	2.9009	3.4000	-22.551%	653,348	-18.529%
2025-09-09	4.9600	5.300000	4.3050	4.3900	-9.110%	521,492	-36.902%
2025-09-08	4.6900	6.180000	4.6400	4.8300	-5.848%	1,506,668	-42.650%
2025-09-05	6.7200	6.859700	5.1300	5.1300	-17.258%	2,764,590	-46.004%
2025-09-04	6.2200	7.159900	4.9300	6.2000	+39.955%	42,310,948	-55.323%
2025-09-03	4.5700	5.380000	4.0600	4.4300	-6.144%	8,450,758	-37.472%
2025-09-02	2.4300	7.770000	2.3100	4.7200	+227.778%	323,395,860	-41.314%
2025-08-29	1.4001	1.577200	1.4000	1.4400	-0.346%	7,812,035	+92.361%
2025-08-28	1.4000	1.450000	1.3800	1.4450	+2.482%	23,568	+91.696%
2025-08-27	1.4500	1.460000	1.4000	1.4100	-1.399%	13,305	+96.454%
2025-08-26	1.4000	1.464800	1.4000	1.4300	+2.878%	11,936	+93.706%
2025-08-25	1.3574	1.470000	1.3200	1.3900	+1.460%	54,205	+99.281%
2025-08-22	1.4100	1.410800	1.3300	1.3700	-4.861%	52,641	+102.190%
2025-08-21	1.4100	1.440000	1.4000	1.4400	+2.128%	19,482	+92.361%
2025-08-20	1.4200	1.470000	1.4100	1.4100	-6.000%	53,414	+96.454%
2025-08-19	1.5700	1.590000	1.4400	1.5000	-3.846%	28,792	+84.667%
2025-08-18	1.6200	1.620000	1.5500	1.5600	0.000%	16,612	+77.564%
2025-08-15	1.5200	1.563900	1.5200	1.5600	0.000%	13,999	+77.564%
2025-08-14	1.6300	1.630000	1.5320	1.5600	-3.106%	32,230	+77.564%
2025-08-13	1.6600	1.660000	1.6000	1.6100	+0.625%	66,811	+72.050%
2025-08-12	1.5900	1.600000	1.5003	1.6000	+4.575%	40,162	+73.125%
2025-08-11	1.5200	1.600000	1.4600	1.5300	+3.378%	50,255	+81.046%
2025-08-08	1.5500	1.550000	1.4400	1.4800	-1.333%	57,503	+87.162%
2025-08-07	1.5200	1.525000	1.4200	1.5000	-2.597%	89,106	+84.667%
2025-08-06	1.6200	1.690000	1.5005	1.5400	-10.983%	140,148	+79.870%
2025-08-05	1.5000	1.930000	1.4400	1.7300	+20.979%	918,812	+60.116%
2025-08-04	1.3700	1.510000	1.3400	1.4300	+4.380%	267,407	+93.706%
2025-08-01	1.4500	1.450000	1.3100	1.3700	-0.725%	212,046	+102.190%
2025-07-31	1.4200	1.450000	1.3400	1.3800	-2.128%	293,042	+100.725%
2025-07-30	1.5000	1.550000	1.4000	1.4100	-28.061%	1,112,997	+96.454%
2025-07-29	1.4800	3.159900	1.3900	1.9600	+36.111%	60,648,055	+41.327%
2025-07-28	1.3700	1.490000	1.3613	1.4400	+5.109%	4,298,589	+92.361%
2025-07-25	1.3900	1.390000	1.3496	1.3700	+0.884%	15,477	+102.190%
2025-07-24	1.3850	1.399900	1.3100	1.3580	+2.105%	108,272	+103.976%
2025-07-23	1.4300	1.490200	1.3200	1.3300	-8.276%	80,493	+108.271%
2025-07-22	1.4100	1.470000	1.4000	1.4500	0.000%	42,056	+91.034%
2025-07-21	1.3900	1.560000	1.3710	1.4500	+5.839%	98,128	+91.034%
2025-07-18	1.3900	1.393022	1.3300	1.3700	+0.735%	21,506	+102.190%
2025-07-17	1.3100	1.380000	1.3100	1.3600	+3.817%	26,215	+103.676%
2025-07-16	1.3200	1.350000	1.2906	1.3100	-2.963%	26,659	+111.450%
2025-07-15	1.3010	1.430000	1.3000	1.3500	-0.735%	89,363	+105.185%
2025-07-14	1.3101	1.360000	1.3101	1.3600	+4.615%	16,505	+103.676%
2025-07-11	1.3800	1.381000	1.2600	1.3000	-5.797%	87,347	+113.077%
2025-07-10	1.4581	1.469900	1.3700	1.3800	-2.817%	57,573	+100.725%
2025-07-09	1.4100	1.420200	1.3500	1.4200	+0.709%	14,038	+95.070%
2025-07-08	1.4600	1.460000	1.4018	1.4100	-1.399%	33,859	+96.454%
2025-07-07	1.4100	1.480000	1.4100	1.4300	0.000%	38,826	+93.706%
2025-07-03	1.4700	1.470000	1.3800	1.4300	+0.704%	63,985	+93.706%
2025-07-02	1.4200	1.500000	1.3800	1.4200	-0.699%	44,768	+95.070%
2025-07-01	1.3200	1.480000	1.2700	1.4300	+12.598%	84,243	+93.706%
2025-06-30	1.3600	1.360000	1.2605	1.2700	-3.053%	12,004	+118.110%
2025-06-27	1.2900	1.340000	1.2700	1.3100	0.000%	17,867	+111.450%
2025-06-26	1.2100	1.368800	1.2100	1.3100	+8.264%	78,299	+111.450%
2025-06-25	1.2500	1.250000	1.1915	1.2100	-2.419%	5,427	+128.926%
2025-06-24	1.2200	1.240000	1.1700	1.2400	+1.639%	19,002	+123.387%
2025-06-23	1.2397	1.239700	1.1514	1.2200	+2.521%	20,159	+127.049%
2025-06-20	1.1500	1.250000	1.1500	1.1900	-4.800%	24,353	+132.773%
2025-06-18	1.2300	1.260000	1.2150	1.2500	+1.626%	21,996	+121.600%
2025-06-17	1.1800	1.230000	1.1500	1.2300	-1.600%	31,147	+125.203%
2025-06-16	1.3000	1.300000	1.1750	1.2500	-3.101%	35,386	+121.600%
2025-06-13	1.4000	1.400000	1.2400	1.2900	-7.857%	93,285	+114.729%
2025-06-12	1.3400	1.439500	1.3400	1.4000	+2.941%	127,532	+97.857%
2025-06-11	1.3100	1.449900	1.2640	1.3600	+5.426%	189,227	+103.676%
2025-06-10	1.3800	1.380000	1.2800	1.2900	-3.008%	27,062	+114.729%
2025-06-09	1.3100	1.340000	1.2700	1.3300	+1.527%	37,462	+108.271%
2025-06-06	1.2900	1.360000	1.2601	1.3100	+0.769%	32,518	+111.450%
2025-06-05	1.4000	1.420000	1.2900	1.3000	-6.475%	81,720	+113.077%
2025-06-04	1.2800	1.410000	1.2200	1.3900	+12.097%	188,844	+99.281%
2025-06-03	1.2800	1.280000	1.1600	1.2400	+5.085%	45,951	+123.387%
2025-06-02	1.1500	1.229900	1.0800	1.1800	-1.667%	47,822	+134.746%
2025-05-30	1.2200	1.230000	1.1500	1.2000	-1.639%	43,000	+130.833%
2025-05-29	1.3000	1.300000	1.2100	1.2200	-6.154%	61,283	+127.049%
2025-05-28	1.3100	1.360000	1.2901	1.3000	-3.704%	43,449	+113.077%
2025-05-27	1.4200	1.420000	1.2900	1.3500	0.000%	57,720	+105.185%
2025-05-23	1.3900	1.420000	1.3300	1.3500	0.000%	28,140	+105.185%
2025-05-22	1.4000	1.470000	1.3000	1.3500	-6.897%	76,336	+105.185%
2025-05-21	1.4900	1.498300	1.4000	1.4500	-0.685%	87,970	+91.034%
2025-05-20	1.5300	1.530000	1.4600	1.4600	-5.806%	82,239	+89.726%
2025-05-19	1.4400	1.580000	1.3700	1.5500	+4.027%	109,519	+78.710%
2025-05-16	1.4300	1.650000	1.3900	1.4900	+1.361%	257,940	+85.906%
2025-05-15	1.6100	1.650000	1.4600	1.4700	-17.416%	598,148	+88.435%
2025-05-14	1.5500	2.080000	1.4500	1.7800	+47.107%	51,621,924	+55.618%
2025-05-13	1.1400	1.230000	1.1300	1.2100	+3.419%	74,410	+128.926%
2025-05-12	1.1831	1.500000	1.0700	1.1700	+6.364%	475,910	+136.752%
2025-05-09	1.1665	1.170000	1.0800	1.1000	-5.172%	40,564	+151.818%
2025-05-08	1.1376	1.219900	1.1034	1.1600	+2.655%	31,713	+138.793%
2025-05-07	1.1300	1.130100	1.1200	1.1300	-0.441%	6,103	+145.133%
2025-05-06	1.1700	1.170000	1.1191	1.1350	+3.135%	18,714	+144.053%
2025-05-05	1.1150	1.161900	1.0900	1.1005	-1.741%	11,545	+151.704%
2025-05-02	1.1500	1.150000	1.1000	1.1200	-2.609%	6,685	+147.321%
2025-05-01	1.1500	1.150000	1.0600	1.1500	-2.542%	23,516	+140.870%
2025-04-30	1.1500	1.180000	1.1100	1.1800	-1.560%	20,633	+134.746%
2025-04-29	1.1600	1.350000	1.1200	1.1987	+3.336%	357,630	+131.084%
2025-04-28	1.1800	1.200000	1.1400	1.1600	-3.333%	18,057	+138.793%
2025-04-25	1.1400	1.260000	1.1300	1.2000	+7.143%	108,785	+130.833%
2025-04-24	1.0900	1.149000	1.0900	1.1200	+0.901%	10,310	+147.321%
2025-04-23	1.0700	1.170000	1.0600	1.1100	+3.738%	38,197	+149.550%
2025-04-22	1.1200	1.120000	0.9900	1.0700	+3.883%	36,109	+158.879%
2025-04-21	1.0700	1.070000	1.0000	1.0300	-1.905%	6,107	+168.932%
2025-04-17	1.0300	1.080000	1.0300	1.0500	0.000%	5,579	+163.810%
2025-04-16	1.1300	1.130000	1.0100	1.0500	-7.080%	22,074	+163.810%
2025-04-15	1.0900	1.150000	1.0900	1.1300	+3.670%	15,578	+145.133%
2025-04-14	1.1300	1.190000	1.0900	1.0900	-3.540%	44,222	+154.128%
2025-04-11	1.1300	1.130000	1.0312	1.1300	+0.444%	15,069	+145.133%
2025-04-10	1.1400	1.158000	1.0500	1.1250	-1.316%	22,809	+146.222%
2025-04-09	1.0200	1.210000	1.0000	1.1400	+14.000%	220,193	+142.982%
2025-04-08	0.9300	1.139900	0.9300	1.0000	+7.515%	40,841	+177.000%
2025-04-07	0.9500	0.960000	0.9000	0.9301	-13.880%	66,516	+197.817%
2025-04-04	1.1300	1.140000	1.0200	1.0800	-7.692%	40,080	+156.481%
2025-04-03	1.2300	1.259600	1.1200	1.1700	-4.878%	66,100	+136.752%
2025-04-02	1.1700	1.310000	1.1664	1.2300	+3.361%	115,321	+125.203%
2025-04-01	1.2700	1.270000	1.1700	1.1900	-4.032%	32,418	+132.773%
2025-03-31	1.3200	1.320000	1.1900	1.2400	-8.824%	44,164	+123.387%
2025-03-28	1.2200	1.360000	1.2000	1.3600	+7.087%	108,621	+103.676%
2025-03-27	1.3300	1.339300	1.2383	1.2700	-9.929%	78,587	+118.110%
2025-03-26	1.3100	1.410000	1.2900	1.4100	-0.704%	268,620	+96.454%
2025-03-25	1.3100	1.460000	1.1807	1.4200	-1.389%	10,327,835	+95.070%
2025-03-24	1.5300	1.600000	1.4100	1.4400	-8.571%	22,150	+92.361%
2025-03-21	1.3000	1.780000	1.3000	1.5750	+19.318%	351,058	+75.873%
2025-03-20	1.4500	1.490000	1.3200	1.3200	-10.811%	11,851	+109.848%
2025-03-19	1.6400	1.640000	1.4800	1.4800	-3.896%	24,759	+87.162%
2025-03-18	1.5400	1.590000	1.5100	1.5400	-1.911%	22,517	+79.870%
2025-03-17	1.5900	1.670000	1.5250	1.5700	-3.086%	29,554	+76.433%
2025-03-14	1.6700	1.700000	1.5800	1.6200	+3.185%	19,580	+70.988%
2025-03-13	1.6300	1.659500	1.5606	1.5700	-7.101%	19,215	+76.433%
2025-03-12	1.7000	1.700000	1.6045	1.6900	+1.131%	13,115	+63.905%
2025-03-11	1.6800	1.788300	1.5601	1.6711	-2.843%	35,101	+65.759%
2025-03-10	1.8800	1.948100	1.7000	1.7200	-9.474%	43,195	+61.047%
2025-03-07	1.8400	2.078000	1.8400	1.9000	+0.529%	33,280	+45.789%
2025-03-06	1.8600	2.200000	1.8500	1.8900	-1.047%	139,245	+46.561%
2025-03-05	1.7600	2.000000	1.7600	1.9100	+6.111%	183,479	+45.026%
2025-03-04	1.5800	1.900000	1.5200	1.8000	+15.385%	109,752	+53.889%
2025-03-03	1.7500	1.795000	1.5100	1.5600	-10.345%	35,201	+77.564%
2025-02-28	1.7100	1.740000	1.5700	1.7400	-0.571%	46,075	+59.195%
2025-02-27	1.9100	2.100000	1.7200	1.7500	-5.914%	215,938	+58.286%
2025-02-26	1.6100	2.700000	1.5500	1.8600	+13.415%	1,665,520	+48.925%
2025-02-25	1.6400	1.730000	1.4106	1.6400	-5.202%	82,082	+68.902%
2025-02-24	1.4100	1.860000	1.3100	1.7300	+21.148%	817,211	+60.116%
2025-02-21	1.3950	1.428000	1.3250	1.4280	-0.626%	64,154	+93.978%
2025-02-20	1.3050	1.511500	1.2675	1.4370	-7.320%	230,166	+92.763%
2025-02-19	1.6390	1.699500	1.5065	1.5505	-5.457%	26,336	+78.652%
2025-02-18	1.6150	1.744500	1.4575	1.6400	+1.517%	56,964	+68.902%
2025-02-14	1.6360	1.685500	1.6000	1.6155	-4.210%	36,243	+71.464%
2025-02-13	1.6500	1.700000	1.5885	1.6865	+1.200%	51,300	+64.245%
2025-02-12	1.7895	1.799500	1.6140	1.6665	-7.339%	47,283	+66.217%
2025-02-11	1.7150	1.850000	1.7125	1.7985	-0.056%	40,283	+54.017%
2025-02-10	1.8050	1.850000	1.6505	1.7995	-2.730%	98,649	+53.932%
2025-02-07	1.7845	1.989000	1.7605	1.8500	+1.342%	174,885	+49.730%
2025-02-06	1.8010	1.900000	1.8010	1.8255	-0.680%	49,860	+51.739%
2025-02-05	2.0805	2.080500	1.7875	1.8380	-9.636%	86,735	+50.707%
2025-02-04	1.8850	2.107500	1.8800	2.0340	-4.282%	88,205	+36.185%
2025-02-03	2.0020	2.231000	1.8550	2.1250	+4.964%	136,108	+30.353%
2025-01-31	2.2360	2.450000	1.7070	2.0245	-8.207%	391,956	+36.824%
2025-01-30	1.9000	2.950000	1.8500	2.2055	+12.526%	983,862	+25.595%
2025-01-29	1.9000	2.141500	1.7330	1.9600	-3.709%	532,980	+41.327%
2025-01-28	2.4500	2.499500	1.8750	2.0355	-18.580%	1,136,588	+36.085%
2025-01-27	1.7500	4.385000	1.7365	2.5000	+73.792%	78,871,789	+10.800%
2025-01-24	1.3750	1.496500	1.3650	1.4385	+0.279%	1,087,178	+92.562%
2025-01-23	1.5500	1.574000	1.3500	1.4345	-8.805%	111,425	+93.099%
2025-01-22	1.5550	1.660000	1.5100	1.5730	-1.688%	50,500	+76.097%
2025-01-21	1.7925	1.797500	1.5450	1.6000	-18.782%	112,351	+73.125%
2025-01-17	1.9445	1.995000	1.8550	1.9700	+2.311%	180,645	+40.609%
2025-01-16	1.9000	2.000000	1.8310	1.9255	-1.358%	53,965	+43.859%
2025-01-15	1.9840	2.000000	1.8515	1.9520	+1.667%	63,799	+41.906%
2025-01-14	1.9300	2.047500	1.8505	1.9200	-0.234%	61,051	+44.271%
2025-01-13	1.9890	2.050000	1.7575	1.9245	-8.357%	147,849	+43.933%
2025-01-10	2.0500	2.150000	2.0500	2.1000	0.000%	178,507	+31.905%
2025-01-08	2.1190	2.153500	1.9640	2.1000	-6.250%	151,469	+31.905%
2025-01-07	2.2850	2.346000	2.1575	2.2400	-2.311%	152,789	+23.661%
2025-01-06	2.3500	2.488500	2.1750	2.2930	-0.757%	557,977	+20.802%
2025-01-03	2.1090	2.400000	1.9750	2.3105	-28.798%	1,486,795	+19.887%
2025-01-02	3.4350	3.624500	3.0030	3.2450	+0.636%	196,340	-14.638%
2024-12-31	3.0500	3.369500	2.9250	3.2245	+7.483%	50,321	-14.095%
2024-12-30	3.0870	3.250000	2.7970	3.0000	-5.734%	57,042	-7.667%
2024-12-27	3.2500	3.450000	2.9410	3.1825	+20.094%	149,143	-12.962%
2024-12-26	2.4250	3.069000	2.3000	2.6500	+6.404%	147,378	+4.528%
2024-12-24	2.2140	2.599500	2.0500	2.4905	+14.243%	72,206	+11.223%
2024-12-23	2.4500	2.607500	1.9500	2.1800	-5.872%	85,885	+27.064%
2024-12-20	2.6600	2.800000	2.3160	2.3160	-9.918%	68,569	+19.603%
2024-12-19	2.6810	2.799500	2.2240	2.5710	+2.819%	104,976	+7.740%
2024-12-18	2.8130	2.906500	2.5000	2.5005	-1.749%	50,347	+10.778%
2024-12-17	2.5450	2.700000	2.5090	2.5450	-5.741%	39,704	+8.841%
2024-12-16	3.3380	3.575000	2.6500	2.7000	-20.236%	86,267	+2.593%
2024-12-13	3.0000	3.556500	3.0000	3.3850	+10.984%	57,179	-18.168%
2024-12-12	3.0500	3.110000	2.7500	3.0500	-3.175%	41,524	-9.180%
2024-12-11	3.1450	3.200000	2.7650	3.1500	+1.942%	102,778	-12.063%
2024-12-10	5.9500	7.200000	3.0765	3.0900	-38.812%	2,072,390	-10.356%
2024-12-09	4.8250	5.100000	4.7500	5.0500	+4.124%	9,116	-45.149%
2024-12-06	4.9500	5.050000	4.8000	4.8500	-1.061%	14,589	-42.887%
2024-12-05	5.0500	5.248000	4.9000	4.9020	-9.222%	21,167	-43.492%
2024-12-04	4.4500	5.450000	4.4500	5.4000	+19.721%	62,485	-48.704%
2024-12-03	4.5250	4.895200	4.5000	4.5105	-5.052%	29,903	-38.588%
2024-12-02	4.9000	5.200000	4.7000	4.7505	-3.051%	76,995	-41.690%
2024-11-29	4.4330	4.950000	3.8500	4.9000	+2.801%	182,988	-43.469%
2024-11-27	4.5995	5.800000	3.7520	4.7665	+68.726%	6,504,762	-41.886%
2024-11-26	2.6300	2.982500	2.6300	2.8250	+2.541%	21,541	-1.947%
2024-11-25	3.4500	3.450000	2.3000	2.7550	-18.971%	12,503	+0.544%
2024-11-22	3.2500	3.400000	3.2500	3.4000	-6.593%	730	-18.529%
2024-11-21	3.2500	3.640000	3.2500	3.6400	+12.000%	350	-23.901%
2024-11-20	3.4400	3.440000	3.2500	3.2500	-10.456%	495	-14.769%
2024-11-19	3.3000	3.630000	3.3000	3.6295	+11.677%	685	-23.681%
2024-11-18	3.4550	3.485000	3.2000	3.2500	-10.221%	3,102	-14.769%
2024-11-15	3.5250	3.640000	3.3500	3.6200	+0.556%	1,441	-23.481%
2024-11-14	3.6000	3.840000	3.6000	3.6000	+3.344%	560	-23.056%
2024-11-13	3.4550	3.640000	3.4550	3.4835	-4.562%	2,018	-20.482%
2024-11-12	3.9500	3.950000	3.6100	3.6500	-8.060%	1,120	-24.110%
2024-11-11	3.7100	4.075000	3.6000	3.9700	+10.293%	2,342	-30.227%
2024-11-08	3.2500	3.599500	3.2500	3.5995	+10.516%	433	-23.045%
2024-11-07	3.2050	3.257000	3.1800	3.2570	+0.046%	721	-14.952%
2024-11-06	3.6495	3.649500	3.1500	3.2555	-12.014%	3,088	-14.913%
2024-11-05	3.4500	3.705000	3.4500	3.7000	+6.398%	576	-25.135%
2024-11-04	3.5000	3.600000	3.3050	3.4775	-3.134%	1,945	-20.345%
2024-11-01	3.5145	3.755000	3.5085	3.5900	-0.458%	1,000	-22.841%
2024-10-31	3.8000	4.090000	3.6065	3.6065	-3.711%	2,045	-23.194%
2024-10-30	3.9225	4.000000	3.5920	3.7455	-4.500%	2,351	-26.045%
2024-10-29	3.9065	4.180000	3.9065	3.9220	-6.619%	1,231	-29.373%
2024-10-28	3.8650	4.200000	3.8405	4.2000	+0.962%	5,161	-34.048%
2024-10-25	4.1265	4.180000	3.8130	4.1600	-0.478%	3,819	-33.413%
2024-10-24	3.8505	4.180000	3.7930	4.1800	-1.866%	1,922	-33.732%
2024-10-23	4.1800	4.325000	3.8550	4.2595	+1.902%	2,039	-34.969%
2024-10-22	3.9370	4.300000	3.9130	4.1800	-3.464%	1,737	-33.732%
2024-10-21	4.3250	4.333000	4.1000	4.3300	+1.882%	2,539	-36.028%
2024-10-18	3.5500	4.250000	3.5500	4.2500	+8.974%	1,840	-34.824%
2024-10-17	4.0000	4.000000	3.6490	3.9000	-4.177%	7,413	-28.974%
2024-10-16	3.9550	4.150000	3.6510	4.0700	-2.398%	7,493	-31.941%
2024-10-15	3.9633	4.170000	3.9500	4.1700	-0.477%	2,930	-33.573%
2024-10-14	3.9500	4.325000	3.9500	4.1900	+6.656%	5,213	-33.890%
2024-10-11	3.9500	4.499500	3.8500	3.9285	-1.788%	6,972	-29.490%
2024-10-10	3.9000	4.200000	3.9000	4.0000	-4.773%	8,114	-30.750%
2024-10-09	3.9405	4.250000	3.9000	4.2005	+5.013%	8,799	-34.055%
2024-10-08	4.2000	4.200000	3.5500	4.0000	-20.000%	16,554	-30.750%
2024-10-07	5.1500	5.150000	4.9000	5.0000	-7.442%	21,792	-44.600%
2024-10-04	5.4000	5.850000	5.0000	5.4020	-4.389%	30,406	-48.723%
2024-10-03	5.3500	6.000000	5.0500	5.6500	+1.345%	53,628	-50.973%
2024-10-02	5.5500	6.050000	5.0000	5.5750	+14.667%	490,330	-50.314%
2024-10-01	4.4440	5.014500	4.2296	4.8619	+10.498%	405,594	-43.026%
2024-09-30	3.6450	4.400000	3.6450	4.4000	+25.894%	28,245	-37.045%
2024-09-27	3.7500	4.050000	3.3000	3.4950	0.000%	48,128	-20.744%
2024-09-26	2.8753	3.750000	2.7175	3.4950	+24.911%	27,270	-20.744%
2024-09-25	2.9450	2.986500	2.7980	2.7980	-8.412%	3,177	-1.001%
2024-09-24	3.4250	3.425500	2.7750	3.0550	-7.704%	7,930	-9.329%
2024-09-23	3.0720	3.625000	3.0720	3.3100	+5.079%	42,885	-16.314%
2024-09-20	3.0455	3.150000	2.9410	3.1500	0.000%	3,455	-12.063%
2024-09-19	2.5005	3.250000	2.5000	3.1500	+26.000%	34,913	-12.063%
2024-09-18	2.2505	2.580000	2.2505	2.5000	+13.636%	10,360	+10.800%
2024-09-17	2.3000	2.349500	2.1230	2.2000	-7.368%	2,982	+25.909%
2024-09-16	2.4550	2.455000	2.2932	2.3750	+5.532%	1,873	+16.632%
2024-09-13	2.4000	2.597500	2.2505	2.2505	-2.152%	4,325	+23.084%
2024-09-12	2.2630	2.500000	2.2630	2.3000	-4.366%	5,293	+20.435%
2024-09-11	2.5000	2.552500	2.2600	2.4050	-9.433%	17,819	+15.177%
2024-09-10	2.4623	3.146000	2.2845	2.6555	+21.478%	92,334	+4.312%
2024-09-09	2.4000	2.400000	2.1500	2.1860	-10.004%	4,995	+26.715%
2024-09-06	2.3505	2.490000	2.1155	2.4290	-4.276%	3,032	+14.039%
2024-09-05	2.5375	2.765700	2.5050	2.5375	+3.996%	3,072	+9.163%
2024-09-04	2.6000	2.625500	2.2500	2.4400	-2.400%	5,664	+13.525%
2024-09-03	2.6305	2.775000	2.5000	2.5000	-7.407%	9,828	+10.800%
2024-08-30	3.5000	3.850000	2.5075	2.7000	-29.870%	51,954	+2.593%
2024-08-29	3.7900	3.850000	3.3500	3.8500	+2.776%	17,969	-28.052%
2024-08-28	3.7000	3.850000	3.4025	3.7460	-1.421%	16,404	-26.054%
2024-08-27	3.2550	3.800000	3.2550	3.8000	+6.472%	53,369	-27.105%
2024-08-26	3.2455	3.847500	3.0500	3.5690	+23.069%	522,864	-22.387%
2024-08-23	2.9800	3.309500	2.5505	2.9000	-5.229%	17,885	-4.483%
2024-08-22	3.1300	3.199500	2.8625	3.0600	+1.408%	3,915	-9.477%
2024-08-21	2.9975	3.150000	2.8255	3.0175	-1.966%	15,388	-8.202%
2024-08-20	2.5500	3.250000	2.5490	3.0780	+17.706%	49,882	-10.006%
2024-08-19	2.5880	2.900000	2.5191	2.6150	+3.544%	18,091	+5.927%
2024-08-16	2.6410	2.650000	2.4500	2.5255	-6.463%	45,623	+9.681%
2024-08-15	2.5000	4.550000	2.4500	2.7000	+0.186%	865,036	+2.593%
2024-08-14	2.3505	3.199500	2.2000	2.6950	+20.355%	307,597	+2.783%
2024-08-13	2.1450	2.250000	2.1050	2.2392	+2.083%	2,168	+23.705%
2024-08-12	2.1500	2.194000	2.1000	2.1935	+3.957%	2,858	+26.282%
2024-08-09	2.2380	2.288000	2.0780	2.1100	-4.091%	8,368	+31.280%
2024-08-08	3.2980	3.298000	2.0555	2.2000	-35.294%	48,438	+25.909%
2024-08-07	4.0085	4.115000	2.5000	3.4000	-17.083%	26,177	-18.529%
2024-08-06	4.2800	4.400000	3.8015	4.1005	-5.736%	5,691	-32.447%
2024-08-05	4.1000	4.400000	4.1000	4.3500	-1.136%	4,852	-36.322%
2024-08-02	4.3140	4.549000	4.3025	4.4000	-2.222%	884	-37.045%
2024-08-01	4.3000	4.500000	4.3000	4.5000	+2.857%	470	-38.444%
2024-07-31	4.2500	4.950000	4.2500	4.3750	+2.941%	3,308	-36.686%
2024-07-30	4.2750	4.375000	4.1800	4.2500	-3.323%	817	-34.824%
2024-07-29	4.4750	4.511000	4.0000	4.3961	-1.256%	6,034	-36.990%
2024-07-26	4.6000	4.600000	4.2830	4.4520	-5.778%	3,657	-37.781%
2024-07-25	4.5400	4.725000	4.5400	4.7250	+4.155%	474	-41.376%
2024-07-24	4.5000	4.673000	4.5000	4.5365	-2.921%	451	-38.940%
2024-07-23	4.4500	4.673000	4.4005	4.6730	+3.844%	1,421	-40.723%
2024-07-22	4.5500	4.800000	4.4750	4.5000	-1.099%	1,240	-38.444%
2024-07-19	4.8500	5.250000	4.5500	4.5500	-3.191%	3,119	-39.121%
2024-07-18	4.9510	4.951000	4.7000	4.7000	-5.070%	1,461	-41.064%
2024-07-17	4.9500	5.070000	4.9500	4.9510	+2.082%	1,947	-44.052%
2024-07-16	4.9500	4.990000	4.8500	4.8500	-2.020%	660	-42.887%
2024-07-15	4.7000	4.950000	4.7000	4.9500	+0.784%	490	-44.040%
2024-07-12	4.8745	4.911500	4.8415	4.9115	+0.759%	634	-43.602%
2024-07-11	4.8150	5.150000	4.8150	4.8745	+0.505%	1,304	-43.174%
2024-07-10	5.0000	5.000000	4.7960	4.8500	-3.000%	2,378	-42.887%
2024-07-09	4.7510	5.000000	4.7510	5.0000	+1.010%	713	-44.600%
2024-07-08	4.8750	5.000000	4.7000	4.9500	-1.980%	1,840	-44.040%
2024-07-05	4.8505	5.150000	4.8000	5.0500	-3.303%	2,293	-45.149%
2024-07-03	4.9745	5.222500	4.9745	5.2225	+4.975%	2,437	-46.960%
2024-07-02	5.0500	5.246000	4.9000	4.9750	-2.451%	3,314	-44.322%
2024-07-01	4.9750	5.100000	4.8500	5.1000	0.000%	3,506	-45.686%
2024-06-28	4.8003	5.100000	4.7500	5.1000	+6.250%	15,092	-45.686%
2024-06-27	4.7505	4.980000	4.7505	4.8000	-3.779%	3,307	-42.292%
2024-06-26	4.7000	5.050000	4.7000	4.9885	+1.806%	1,798	-44.472%
2024-06-25	4.9100	5.100000	4.5855	4.9000	-2.970%	2,721	-43.469%
2024-06-24	5.5000	5.500000	5.0000	5.0500	-10.619%	8,977	-45.149%
2024-06-21	4.6000	5.650000	4.5755	5.6500	+17.831%	14,511	-50.973%
2024-06-20	4.2850	4.795000	4.2505	4.7950	+8.582%	11,846	-42.231%
2024-06-18	4.5500	4.900000	4.3000	4.4160	-7.022%	8,594	-37.274%
2024-06-17	4.8410	4.971500	4.4530	4.7495	+1.053%	9,863	-41.678%
2024-06-14	4.6136	4.800000	4.4510	4.7000	+5.618%	10,824	-41.064%
2024-06-13	4.6343	4.827000	4.4500	4.4500	-3.261%	1,513	-37.753%
2024-06-12	4.4500	4.838000	4.4500	4.6000	-2.923%	3,425	-39.783%
2024-06-11	4.6500	4.738500	4.3750	4.7385	-2.299%	9,230	-41.543%
2024-06-10	4.5685	4.900000	4.3250	4.8500	+6.162%	7,349	-42.887%
2024-06-07	4.8500	4.899500	4.2410	4.5685	-8.630%	9,561	-39.367%
2024-06-06	5.3500	5.350000	4.7800	5.0000	0.000%	7,426	-44.600%
2024-06-05	5.0000	5.200000	4.7500	5.0000	-0.990%	10,379	-44.600%
2024-06-04	5.3000	5.350000	5.0000	5.0500	-7.339%	6,670	-45.149%
2024-06-03	5.8000	5.800000	5.0000	5.4500	+0.926%	9,264	-49.174%
2024-05-31	5.4000	5.800000	5.3500	5.4000	-5.263%	6,485	-48.704%
2024-05-30	5.9500	6.050000	5.3100	5.7000	-5.000%	8,725	-51.404%
2024-05-29	6.3500	6.350000	5.9000	6.0000	-5.138%	2,987	-53.833%
2024-05-28	6.0000	6.850000	5.9005	6.3250	+7.203%	16,341	-56.206%
2024-05-24	5.5500	5.900000	5.3000	5.9000	+6.306%	6,483	-53.051%
2024-05-23	5.8000	5.800000	5.2500	5.5500	-6.581%	11,858	-50.090%
2024-05-22	6.1000	6.100000	5.7000	5.9410	+3.322%	4,764	-53.375%
2024-05-21	6.2500	6.350000	5.7000	5.7500	-8.000%	11,438	-51.826%
2024-05-20	6.4500	6.500000	5.9295	6.2500	-3.846%	17,180	-55.680%
2024-05-17	6.9000	7.100000	6.5000	6.5000	-4.412%	16,196	-57.385%
2024-05-16	6.7500	7.400000	6.7000	6.8000	+1.493%	9,415	-59.265%
2024-05-15	6.7500	7.250000	6.6500	6.7000	-0.741%	10,939	-58.657%
2024-05-14	5.9500	6.999500	5.8605	6.7500	+12.500%	29,931	-58.963%
2024-05-13	6.4000	6.492500	5.8065	6.0000	-7.692%	20,366	-53.833%
2024-05-10	7.0500	7.279000	6.3500	6.5000	-7.143%	12,667	-57.385%
2024-05-09	7.3000	7.500000	7.0000	7.0000	-2.778%	9,841	-60.429%
2024-05-08	7.1000	7.600000	6.4500	7.2000	+2.491%	16,953	-61.528%
2024-05-07	7.5500	7.774000	6.6000	7.0250	-9.936%	35,928	-60.569%
2024-05-06	9.9000	9.900000	7.5500	7.8000	-20.812%	51,483	-64.487%
2024-05-03	10.3500	10.500000	9.3000	9.8500	-2.956%	50,058	-71.878%
2024-05-02	10.1500	10.450000	9.4730	10.1500	+1.500%	81,337	-72.709%
2024-05-01	10.7500	11.150000	8.7020	10.0000	+4.167%	181,372	-72.300%
2024-04-30	11.3000	15.750000	8.1500	9.6000	-25.581%	792,263	-71.146%
2024-04-29	11.1000	15.150000	10.0000	12.9000	+41.758%	7,067,337	-78.527%
2024-04-26	9.0000	11.450000	8.6000	9.1000	+9.639%	1,883,999	-69.560%
2024-04-25	7.6000	8.700000	7.4510	8.3000	-5.682%	497,298	-66.627%
2024-04-24	6.8000	9.200000	6.7000	8.8000	+16.556%	295,308	-68.523%
2024-04-23	8.8000	8.850000	6.5000	7.5500	+17.969%	3,237,115	-63.311%
2024-04-22	7.5000	7.500000	5.6000	6.4000	-3.030%	66,176	-56.719%
2024-04-19	4.9470	6.800000	4.9470	6.6000	+29.412%	63,737	-58.030%
2024-04-18	4.9000	6.250000	4.7890	5.1000	+7.357%	51,921	-45.686%
2024-04-17	4.6500	4.999500	4.6500	4.7505	-5.931%	6,802	-41.690%
2024-04-16	5.4000	5.400000	4.7505	5.0500	-12.174%	8,910	-45.149%
2024-04-15	5.5500	5.750000	5.2250	5.7500	-1.709%	13,916	-51.826%
2024-04-12	5.9000	6.096000	5.4000	5.8500	-1.681%	12,963	-52.650%
2024-04-11	6.2000	6.208000	5.5000	5.9500	-7.031%	23,226	-53.445%
2024-04-10	7.2500	7.250000	5.7500	6.4000	-14.094%	20,069	-56.719%
2024-04-09	7.5000	7.950000	6.8500	7.4500	-7.453%	25,475	-62.819%
2024-04-08	7.9500	8.450000	6.2500	8.0500	+1.258%	88,989	-65.590%
2024-04-05	9.5500	10.000000	6.6500	7.9500	-30.870%	250,200	-65.157%
2024-04-04	12.1500	12.850000	9.3000	11.5000	+46.497%	2,870,648	-75.913%
2024-04-03	6.4000	9.250000	6.0500	7.8500	+1.948%	219,891	-64.713%
2024-04-02	4.6175	8.100000	3.7550	7.7000	+71.111%	783,015	-64.026%
2024-04-01	4.9000	4.900000	3.9000	4.5000	-5.263%	259,915	-38.444%
2024-03-28	4.7500	4.822000	4.0800	4.7500	+5.556%	5,498	-41.684%
2024-03-27	4.7500	4.750000	4.5000	4.5000	-5.263%	818	-38.444%

.dark-mode .xZg2QT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xZg2QT{ color: #333333; background-color: white; border: 2px solid #333333; }HWHHWH International Inc. Common Stockstock NASDAQ

HWH
HWH International Inc. Common Stock
stock NASDAQ