Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Nasdaq Real Time Price USD

HWH International Inc. (HWH)

Compare
1.0900
-0.0100
(-0.91%)
At close: April 14 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 14, 20251.13001.19001.09001.09001.090044,200
Apr 11, 20251.13001.13001.03101.13001.130015,100
Apr 10, 20251.14001.15801.05001.12501.125022,800
Apr 9, 20251.02001.21001.00001.14001.1400220,100
Apr 8, 20250.93001.14000.93001.00001.000040,800
Apr 7, 20250.95000.96000.90000.93000.930066,500
Apr 4, 20251.13001.14001.02001.08001.080040,100
Apr 3, 20251.23001.26001.12001.17001.170065,900
Apr 2, 20251.17001.31001.16601.23001.2300115,000
Apr 1, 20251.27001.27001.17001.19001.190032,400
Mar 31, 20251.32001.32001.19001.24001.240044,200
Mar 28, 20251.22001.36001.20001.36001.3600108,600
Mar 27, 20251.33001.33901.23801.27001.270078,600
Mar 26, 20251.31001.41001.29001.41001.4100260,500
Mar 25, 20251.31001.46001.18101.42001.420010,327,800
Mar 24, 20251.53001.60001.41001.44001.440022,100
Mar 21, 20251.30001.78001.30001.57501.5750351,100
Mar 20, 20251.45001.49001.32001.32001.320011,800
Mar 19, 20251.64001.64001.48001.48001.480024,700
Mar 18, 20251.54001.59001.51001.54001.540022,500
Mar 17, 20251.59001.67001.52501.57001.570029,500
Mar 14, 20251.67001.70001.58001.62001.620019,600
Mar 13, 20251.63001.66001.56101.57001.570019,200
Mar 12, 20251.70001.70001.60501.69001.690013,000
Mar 11, 20251.68001.78801.56001.67101.671035,100
Mar 10, 20251.88001.94801.70001.72001.720043,200
Mar 7, 20251.84002.07801.84001.90001.900033,300
Mar 6, 20251.86002.20001.85001.89001.8900139,200
Mar 5, 20251.76002.00001.76001.91001.9100183,500
Mar 4, 20251.58001.90001.52001.80001.8000109,800
Mar 3, 20251.75001.79501.51001.56001.560035,200
Feb 28, 20251.71001.74001.57001.74001.740046,100
Feb 27, 20251.91002.10001.72001.75001.7500215,900
Feb 26, 20251.61002.70001.55001.86001.86001,656,000
Feb 25, 20251.64001.73001.41101.64001.640082,100
Feb 24, 2025 1:5 Stock Splits
Feb 24, 20251.41001.86001.31001.73001.7300817,200
Feb 21, 20251.39501.43001.32501.43001.430064,160
Feb 20, 20251.30501.51001.27001.43501.4350230,160
Feb 19, 20251.64001.70001.50501.55001.550026,340
Feb 18, 20251.61501.74501.46001.64001.640056,960
Feb 14, 20251.63501.68501.60001.61501.615036,240
Feb 13, 20251.65001.70001.59001.68501.685051,280
Feb 12, 20251.79001.80001.61501.66501.665047,280
Feb 11, 20251.71501.85001.71501.80001.800040,280
Feb 10, 20251.80501.85001.65001.80001.800098,640
Feb 7, 20251.78501.99001.76001.85001.8500174,880
Feb 6, 20251.80001.90001.80001.82501.825049,860
Feb 5, 20252.08002.08001.79001.84001.840086,440
Feb 4, 20251.88502.11001.88002.03502.035088,200
Feb 3, 20252.00002.23001.85502.12502.1250136,100
Jan 31, 20252.23502.45001.70502.02502.0250390,400
Jan 30, 20251.90002.95001.85002.20502.2050983,860
Jan 29, 20251.90002.14001.73501.96001.9600532,980
Jan 28, 20252.45002.50001.87502.03502.03501,136,580
Jan 27, 20251.75004.38501.73502.50002.500078,872,000
Jan 24, 20251.37501.49501.36501.44001.44001,087,180
Jan 23, 20251.55001.57501.35001.43501.4350111,420
Jan 22, 20251.55501.66001.51001.57501.575050,500
Jan 21, 20251.79501.80001.54501.60001.6000112,360
Jan 17, 20251.94501.99501.85501.97001.9700180,640
Jan 16, 20251.90002.00001.83001.92501.925053,920
Jan 15, 20251.98502.00001.85001.95001.950063,800
Jan 14, 20251.93002.05001.85001.92001.920061,060
Jan 13, 20251.99002.05001.76001.92501.9250147,840
Jan 10, 20252.05002.15002.05002.10002.1000178,500
Jan 8, 20252.12002.15501.96502.10002.1000151,460
Jan 7, 20252.28502.34502.16002.24002.2400152,780
Jan 6, 20252.35002.49002.17502.29502.2950557,980
Jan 3, 20252.11002.40001.97502.31002.31001,486,800
Jan 2, 20253.43503.62503.00503.24503.2450196,340
Dec 31, 20243.05003.37002.92503.22503.225050,320
Dec 30, 20243.08503.25002.79503.00003.000057,040
Dec 27, 20243.25003.45002.94003.18503.1850149,140
Dec 26, 20242.42503.07002.30002.65002.6500136,440
Dec 24, 20242.21502.60002.05002.49002.490072,200
Dec 23, 20242.45002.60501.95002.18002.180085,880
Dec 20, 20242.66002.80002.31502.31502.315068,560
Dec 19, 20242.68002.80002.22502.57002.5700104,980
Dec 18, 20242.81502.90502.50002.50002.500050,340
Dec 17, 20242.54502.70002.51002.54502.545039,700
Dec 16, 20243.34003.57502.65002.70002.700086,260
Dec 13, 20243.00003.55503.00003.38503.385057,160
Dec 12, 20243.05003.11002.75003.05003.050041,520
Dec 11, 20243.14503.20002.76503.15003.1500102,780
Dec 10, 20245.95007.20003.07503.09003.09002,072,400
Dec 9, 20244.82505.10004.75005.05005.05009,060
Dec 6, 20244.95005.05004.80004.85004.850014,580
Dec 5, 20245.05005.25004.90004.90004.900021,160
Dec 4, 20244.45005.45004.45005.40005.400062,480
Dec 3, 20244.52504.89504.50004.51004.510029,900
Dec 2, 20244.90005.20004.70004.75004.750077,000
Nov 29, 20244.43504.95003.85004.90004.9000182,980
Nov 27, 20244.60005.80003.75004.76504.76506,505,160
Nov 26, 20242.63002.98502.63002.82502.825021,540
Nov 25, 20243.45003.45002.30002.75502.755012,500
Nov 22, 20243.25003.40003.25003.40003.4000720
Nov 21, 20243.25003.64003.25003.64003.6400360
Nov 20, 20243.44003.44003.25003.25003.2500500
Nov 19, 20243.30003.63003.30003.63003.6300680
Nov 18, 20243.45503.48503.20003.25003.25003,100
Nov 15, 20243.52503.64003.35003.62003.62001,440
Nov 14, 20243.60003.84003.60003.60003.6000560
Nov 13, 20243.45503.64003.45503.48503.48502,020
Nov 12, 20243.95003.95003.61003.65003.65001,120
Nov 11, 20243.71004.07503.60003.97003.97002,340
Nov 8, 20243.25003.60003.25003.60003.6000440
Nov 7, 20243.20503.25503.18003.25503.2550720
Nov 6, 20243.65003.65003.15003.25503.25503,080
Nov 5, 20243.45003.70503.45003.70003.7000580
Nov 4, 20243.50003.60003.30503.48003.48001,940
Nov 1, 20243.51503.75503.51003.59003.59001,000
Oct 31, 20243.80004.09003.60503.60503.60502,040
Oct 30, 20243.92504.00003.59003.74503.74502,340
Oct 29, 20243.90504.18003.90503.92003.92001,240
Oct 28, 20243.86504.20003.84004.20004.20005,160
Oct 25, 20244.12504.18003.81504.16004.16003,820
Oct 24, 20243.85004.18003.79504.18004.18001,920
Oct 23, 20244.18004.32503.85504.26004.26002,040
Oct 22, 20243.93504.30003.91504.18004.18001,740
Oct 21, 20244.32504.33504.10004.33004.33002,540
Oct 18, 20243.55004.25003.55004.25004.25001,840
Oct 17, 20244.00004.00003.65003.90003.90007,420
Oct 16, 20243.95504.15003.65004.07004.07007,500
Oct 15, 20243.96504.17003.95004.17004.17002,920
Oct 14, 20243.95004.32503.95004.19004.19005,220
Oct 11, 20243.95004.50003.85003.93003.93006,960
Oct 10, 20243.90004.20003.90004.00004.00008,120
Oct 9, 20243.94004.25003.90004.20004.20008,800
Oct 8, 20244.20004.20003.55004.00004.000016,560
Oct 7, 20245.15005.15004.90005.00005.000021,800
Oct 4, 20245.40005.85005.00005.40005.400030,400
Oct 3, 20245.35006.00005.05005.65005.650053,620
Oct 2, 20245.55006.05005.00005.57505.5750490,340
Oct 1, 20244.44505.01504.23004.86004.8600405,600
Sep 30, 20243.64504.40003.64504.40004.400028,160
Sep 27, 20243.75004.05003.30003.49503.495048,120
Sep 26, 20242.87503.75002.72003.49503.495027,240
Sep 25, 20242.94502.98502.80002.80002.80003,180
Sep 24, 20243.42503.42502.77503.05503.05507,920
Sep 23, 20243.07003.62503.07003.31003.310042,880
Sep 20, 20243.04503.15002.94003.15003.15003,460
Sep 19, 20242.50003.25002.50003.15003.150034,920
Sep 18, 20242.25002.58002.25002.50002.500010,340
Sep 17, 20242.30002.35002.12502.20002.20002,980
Sep 16, 20242.45502.45502.29502.37502.37501,860
Sep 13, 20242.40002.60002.25002.25002.25004,320
Sep 12, 20242.26502.50002.26502.30002.30005,300
Sep 11, 20242.50002.55002.26002.40502.405017,780
Sep 10, 20242.46003.14502.28502.65502.655092,340
Sep 9, 20242.40002.40002.15002.18502.18504,980
Sep 6, 20242.35002.49002.11502.43002.43003,040
Sep 5, 20242.53502.76502.50502.53502.53503,080
Sep 4, 20242.60002.62502.25002.44002.44005,660
Sep 3, 20242.63002.77502.50002.50002.50009,820
Aug 30, 20243.50003.85002.50502.70002.700051,960
Aug 29, 20243.79003.85003.35003.85003.850017,960
Aug 28, 20243.70003.85003.40503.74503.745016,400
Aug 27, 20243.25503.80003.25503.80003.800053,360
Aug 26, 20243.24503.85003.05003.57003.5700522,860
Aug 23, 20242.98003.31002.55002.90002.900017,880
Aug 22, 20243.13003.20002.86503.06003.06003,920
Aug 21, 20243.00003.15002.82503.02003.020015,340
Aug 20, 20242.55003.25002.55003.08003.080049,880
Aug 19, 20242.59002.90002.52002.61502.615018,100
Aug 16, 20242.64002.65002.45002.52502.525045,620
Aug 15, 20242.50004.55002.45002.70002.7000865,040
Aug 14, 20242.35003.20002.20002.69502.6950307,600
Aug 13, 20242.14502.25002.10502.24002.24002,160
Aug 12, 20242.15002.19502.10002.19502.19502,840
Aug 9, 20242.24002.29002.08002.11002.11008,360
Aug 8, 20243.30003.30002.05502.20002.200048,440
Aug 7, 20244.01004.11502.50003.40003.400026,180
Aug 6, 20244.28004.40003.80004.10004.10005,700
Aug 5, 20244.10004.40004.10004.35004.35004,860
Aug 2, 20244.31504.55004.30504.40004.4000880
Aug 1, 20244.30004.50004.30004.50004.5000460
Jul 31, 20244.25004.95004.25004.37504.37503,300
Jul 30, 20244.27504.37504.18004.25004.2500820
Jul 29, 20244.47504.51004.00004.39504.39506,040
Jul 26, 20244.60004.60004.28504.45004.45003,660
Jul 25, 20244.54004.72504.54004.72504.7250480
Jul 24, 20244.50004.67504.50004.53504.5350460
Jul 23, 20244.45004.67504.40004.67504.67501,420
Jul 22, 20244.55004.80004.47504.50004.50001,240
Jul 19, 20244.85005.25004.55004.55004.55003,120
Jul 18, 20244.95004.95004.70004.70004.70001,440
Jul 17, 20244.95005.07004.95004.95004.95001,940
Jul 16, 20244.95004.99004.85004.85004.8500660
Jul 15, 20244.70004.95004.70004.95004.9500500
Jul 12, 20244.87504.91004.84004.91004.9100640
Jul 11, 20244.81505.15004.81504.87504.87501,300
Jul 10, 20245.00005.00004.79504.85004.85002,380
Jul 9, 20244.75005.00004.75005.00005.0000720
Jul 8, 20244.87505.00004.70004.95004.95001,840
Jul 5, 20244.85005.15004.80005.05005.05002,300
Jul 3, 20244.97505.22504.97505.22505.22502,440
Jul 2, 20245.05005.24504.90004.97504.97503,320
Jul 1, 20244.97505.10004.85005.10005.10003,500
Jun 28, 20244.80005.10004.75005.10005.100015,100
Jun 27, 20244.75004.98004.75004.80004.80003,300
Jun 26, 20244.70005.05004.70004.99004.99001,800
Jun 25, 20244.91005.10004.58504.90004.90002,720
Jun 24, 20245.50005.50005.00005.05005.05008,980
Jun 21, 20244.60005.65004.57505.65005.650016,440
Jun 20, 20244.28504.79504.25004.79504.795011,820
Jun 18, 20244.55004.90004.30004.41504.41508,580
Jun 17, 20244.84004.97004.45504.75004.75009,860
Jun 14, 20244.61504.80004.45004.70004.700010,820
Jun 13, 20244.63504.82504.45004.45004.45001,520
Jun 12, 20244.45004.84004.45004.60004.60003,420
Jun 11, 20244.65004.74004.37504.74004.74009,220
Jun 10, 20244.57004.90004.32504.85004.85007,340
Jun 7, 20244.85004.90004.24004.57004.57009,560
Jun 6, 20245.35005.35004.78005.00005.00007,420
Jun 5, 20245.00005.20004.75005.00005.000010,340
Jun 4, 20245.30005.35005.00005.05005.05006,680
Jun 3, 20245.80005.80005.00005.45005.45009,260
May 31, 20245.40005.80005.35005.40005.40006,440
May 30, 20245.95006.05005.31005.70005.70008,720
May 29, 20246.35006.35005.90006.00006.00002,900
May 28, 20246.00006.85005.90006.32506.325016,300
May 24, 20245.55005.90005.30005.90005.90006,480
May 23, 20245.80005.80005.25005.55005.550011,860
May 22, 20246.10006.10005.70005.94005.94004,760
May 21, 20246.25006.35005.70005.75005.750011,440
May 20, 20246.45006.50005.93006.25006.250017,180
May 17, 20246.90007.10006.50006.50006.500016,200
May 16, 20246.75007.40006.70006.80006.80009,420
May 15, 20246.75007.25006.65006.70006.700010,900
May 14, 20245.95007.00005.86006.75006.750029,940
May 13, 20246.40006.49505.80506.00006.000020,360
May 10, 20247.05007.28006.35006.50006.500012,660
May 9, 20247.30007.50007.00007.00007.00009,820
May 8, 20247.10007.60006.45007.20007.200016,940
May 7, 20247.55007.77506.60007.02507.025035,880
May 6, 20249.90009.90007.55007.80007.800051,480
May 3, 202410.350010.50009.30009.85009.850050,060
May 2, 202410.150010.45009.475010.150010.150081,340
May 1, 202410.750011.15008.700010.000010.0000181,380
Apr 30, 202411.300015.75008.15009.60009.6000792,260
Apr 29, 202411.100015.150010.000012.900012.90007,067,340
Apr 26, 20249.000011.45008.60009.10009.10001,884,000
Apr 25, 20247.60008.70007.45008.30008.3000497,300
Apr 24, 20246.80009.20006.70008.80008.8000295,300
Apr 23, 20248.80008.85006.50007.55007.55003,237,120
Apr 22, 20247.50007.50005.60006.40006.400066,140
Apr 19, 20244.94506.80004.94506.60006.600063,740
Apr 18, 20244.90006.25004.79005.10005.100051,920
Apr 17, 20244.65005.00004.65004.75004.75006,800
Apr 16, 20245.40005.40004.75005.05005.05008,920
Apr 15, 20245.55005.75005.22505.75005.750013,880

Related Tickers

YYAI Connexa Sports Technologies Inc.
0.7920
+9.92%
 
SRM SRM Entertainment, Inc.
0.3012
-0.59%
 
GDHG Golden Heaven Group Holdings Ltd.
0.3615
+24.66%
 
GYYMF The Gym Group plc
1.8100
0.00%
 
2H4.F Hollywood Bowl Group plc
3.0600
+4.79%
 
EXP.AX Experience Co Limited
0.1050
0.00%
 
AGH Aureus Greenway Holdings Inc. Common Stock
0.6100
-4.93%
 
CEH.AX COASTEHLTD FPO [CEH]
0.4000
0.00%
 
NWTG Newton Golf Company
1.8900
+2.16%
 
DSHK Drive Shack Inc.
0.1100
+10.00%