NasdaqGM - Nasdaq Real Time Price USD

HWH International Inc. (HWH)

Compare
0.7491 -0.0351 (-4.48%)
At close: October 30 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 30, 2024 0.7850 0.8000 0.7180 0.7490 0.7490 11,700
Oct 29, 2024 0.7810 0.8360 0.7810 0.7840 0.7840 6,200
Oct 28, 2024 0.7730 0.8400 0.7680 0.8400 0.8400 25,800
Oct 25, 2024 0.8250 0.8360 0.7630 0.8320 0.8320 19,100
Oct 24, 2024 0.7700 0.8360 0.7590 0.8360 0.8360 9,600
Oct 23, 2024 0.8360 0.8650 0.7710 0.8520 0.8520 10,200
Oct 22, 2024 0.7870 0.8600 0.7830 0.8360 0.8360 8,700
Oct 21, 2024 0.8650 0.8670 0.8200 0.8660 0.8660 12,700
Oct 18, 2024 0.7100 0.8500 0.7100 0.8500 0.8500 9,200
Oct 17, 2024 0.8000 0.8000 0.7300 0.7800 0.7800 37,100
Oct 16, 2024 0.7910 0.8300 0.7300 0.8140 0.8140 37,500
Oct 15, 2024 0.7930 0.8340 0.7900 0.8340 0.8340 14,600
Oct 14, 2024 0.7900 0.8650 0.7900 0.8380 0.8380 26,100
Oct 11, 2024 0.7900 0.9000 0.7700 0.7860 0.7860 34,800
Oct 10, 2024 0.7800 0.8400 0.7800 0.8000 0.8000 40,600
Oct 9, 2024 0.7880 0.8500 0.7800 0.8400 0.8400 44,000
Oct 8, 2024 0.8400 0.8400 0.7100 0.8000 0.8000 82,800
Oct 7, 2024 1.0300 1.0300 0.9800 1.0000 1.0000 109,000
Oct 4, 2024 1.0800 1.1700 1.0000 1.0800 1.0800 152,000
Oct 3, 2024 1.0700 1.2000 1.0100 1.1300 1.1300 268,100
Oct 2, 2024 1.1100 1.2100 1.0000 1.1150 1.1150 2,451,700
Oct 1, 2024 0.8890 1.0030 0.8460 0.9720 0.9720 2,028,000
Sep 30, 2024 0.7290 0.8800 0.7290 0.8800 0.8800 140,800
Sep 27, 2024 0.7500 0.8100 0.6600 0.6990 0.6990 240,600
Sep 26, 2024 0.5750 0.7500 0.5440 0.6990 0.6990 136,200
Sep 25, 2024 0.5890 0.5970 0.5600 0.5600 0.5600 15,900
Sep 24, 2024 0.6850 0.6850 0.5550 0.6110 0.6110 39,600
Sep 23, 2024 0.6140 0.7250 0.6140 0.6620 0.6620 214,400
Sep 20, 2024 0.6090 0.6300 0.5880 0.6300 0.6300 17,300
Sep 19, 2024 0.5000 0.6500 0.5000 0.6300 0.6300 174,600
Sep 18, 2024 0.4500 0.5160 0.4500 0.5000 0.5000 51,700
Sep 17, 2024 0.4600 0.4700 0.4250 0.4400 0.4400 14,900
Sep 16, 2024 0.4910 0.4910 0.4590 0.4750 0.4750 9,300
Sep 13, 2024 0.4800 0.5200 0.4500 0.4500 0.4500 21,600
Sep 12, 2024 0.4530 0.5000 0.4530 0.4600 0.4600 26,500
Sep 11, 2024 0.5000 0.5100 0.4520 0.4810 0.4810 88,900
Sep 10, 2024 0.4920 0.6290 0.4570 0.5310 0.5310 461,700
Sep 9, 2024 0.4800 0.4800 0.4300 0.4370 0.4370 24,900
Sep 6, 2024 0.4700 0.4980 0.4230 0.4860 0.4860 15,200
Sep 5, 2024 0.5070 0.5530 0.5010 0.5070 0.5070 15,400
Sep 4, 2024 0.5200 0.5250 0.4500 0.4880 0.4880 28,300
Sep 3, 2024 0.5260 0.5550 0.5000 0.5000 0.5000 49,100
Aug 30, 2024 0.7000 0.7700 0.5010 0.5400 0.5400 259,800
Aug 29, 2024 0.7580 0.7700 0.6700 0.7700 0.7700 89,800
Aug 28, 2024 0.7400 0.7700 0.6810 0.7490 0.7490 82,000
Aug 27, 2024 0.6510 0.7600 0.6510 0.7600 0.7600 266,800
Aug 26, 2024 0.6490 0.7700 0.6100 0.7140 0.7140 2,614,300
Aug 23, 2024 0.5960 0.6620 0.5100 0.5800 0.5800 89,400
Aug 22, 2024 0.6260 0.6400 0.5730 0.6120 0.6120 19,600
Aug 21, 2024 0.6000 0.6300 0.5650 0.6040 0.6040 76,700
Aug 20, 2024 0.5100 0.6500 0.5100 0.6160 0.6160 249,400
Aug 19, 2024 0.5180 0.5800 0.5040 0.5230 0.5230 90,500
Aug 16, 2024 0.5280 0.5300 0.4900 0.5050 0.5050 228,100
Aug 15, 2024 0.5000 0.9100 0.4900 0.5400 0.5400 4,325,200
Aug 14, 2024 0.4700 0.6400 0.4400 0.5390 0.5390 1,538,000
Aug 13, 2024 0.4290 0.4500 0.4210 0.4480 0.4480 10,800
Aug 12, 2024 0.4300 0.4390 0.4200 0.4390 0.4390 14,200
Aug 9, 2024 0.4480 0.4580 0.4160 0.4220 0.4220 41,800
Aug 8, 2024 0.6600 0.6600 0.4110 0.4400 0.4400 242,200
Aug 7, 2024 0.8020 0.8230 0.5000 0.6800 0.6800 130,900
Aug 6, 2024 0.8560 0.8800 0.7600 0.8200 0.8200 28,500
Aug 5, 2024 0.8200 0.8800 0.8200 0.8700 0.8700 24,300
Aug 2, 2024 0.8630 0.9100 0.8610 0.8800 0.8800 4,400
Aug 1, 2024 0.8600 0.9000 0.8600 0.9000 0.9000 2,300
Jul 31, 2024 0.8500 0.9900 0.8500 0.8750 0.8750 16,500
Jul 30, 2024 0.8550 0.8750 0.8360 0.8500 0.8500 4,100
Jul 29, 2024 0.8950 0.9020 0.8000 0.8790 0.8790 30,200
Jul 26, 2024 0.9200 0.9200 0.8570 0.8900 0.8900 18,300
Jul 25, 2024 0.9080 0.9450 0.9080 0.9450 0.9450 2,400
Jul 24, 2024 0.9000 0.9350 0.9000 0.9070 0.9070 2,300
Jul 23, 2024 0.8900 0.9350 0.8800 0.9350 0.9350 7,100
Jul 22, 2024 0.9100 0.9600 0.8950 0.9000 0.9000 6,200
Jul 19, 2024 0.9700 1.0500 0.9100 0.9100 0.9100 15,600
Jul 18, 2024 0.9900 0.9900 0.9400 0.9400 0.9400 7,200
Jul 17, 2024 0.9900 1.0140 0.9900 0.9900 0.9900 9,700
Jul 16, 2024 0.9900 0.9980 0.9700 0.9700 0.9700 3,300
Jul 15, 2024 0.9400 0.9900 0.9400 0.9900 0.9900 2,500
Jul 12, 2024 0.9750 0.9820 0.9680 0.9820 0.9820 3,200
Jul 11, 2024 0.9630 1.0300 0.9630 0.9750 0.9750 6,500
Jul 10, 2024 1.0000 1.0000 0.9590 0.9700 0.9700 11,900
Jul 9, 2024 0.9500 1.0000 0.9500 1.0000 1.0000 3,600
Jul 8, 2024 0.9750 1.0000 0.9400 0.9900 0.9900 9,200
Jul 5, 2024 0.9700 1.0300 0.9600 1.0100 1.0100 11,500
Jul 3, 2024 0.9950 1.0450 0.9950 1.0450 1.0450 12,200
Jul 2, 2024 1.0100 1.0490 0.9800 0.9950 0.9950 16,600
Jul 1, 2024 0.9950 1.0200 0.9700 1.0200 1.0200 17,500
Jun 28, 2024 0.9600 1.0200 0.9500 1.0200 1.0200 75,500
Jun 27, 2024 0.9500 0.9960 0.9500 0.9600 0.9600 16,500
Jun 26, 2024 0.9400 1.0100 0.9400 0.9980 0.9980 9,000
Jun 25, 2024 0.9820 1.0200 0.9170 0.9800 0.9800 13,600
Jun 24, 2024 1.1000 1.1000 1.0000 1.0100 1.0100 44,900
Jun 21, 2024 0.9200 1.1300 0.9150 1.1300 1.1300 85,900
Jun 20, 2024 0.8570 0.9590 0.8500 0.9590 0.9590 59,100
Jun 18, 2024 0.9100 0.9800 0.8600 0.8830 0.8830 42,900
Jun 17, 2024 0.9680 0.9940 0.8910 0.9500 0.9500 49,300
Jun 14, 2024 0.9230 0.9600 0.8900 0.9400 0.9400 54,100
Jun 13, 2024 0.9270 0.9650 0.8900 0.8900 0.8900 7,600
Jun 12, 2024 0.8900 0.9680 0.8900 0.9200 0.9200 17,100
Jun 11, 2024 0.9300 0.9480 0.8750 0.9480 0.9480 46,100
Jun 10, 2024 0.9140 0.9800 0.8650 0.9700 0.9700 36,700
Jun 7, 2024 0.9700 0.9800 0.8480 0.9140 0.9140 47,800
Jun 6, 2024 1.0700 1.0700 0.9560 1.0000 1.0000 37,100
Jun 5, 2024 1.0000 1.0400 0.9500 1.0000 1.0000 51,700
Jun 4, 2024 1.0600 1.0700 1.0000 1.0100 1.0100 33,400
Jun 3, 2024 1.1600 1.1600 1.0000 1.0900 1.0900 46,300
May 31, 2024 1.0800 1.1600 1.0700 1.0800 1.0800 32,200
May 30, 2024 1.1900 1.2100 1.0620 1.1400 1.1400 43,600
May 29, 2024 1.2700 1.2700 1.1800 1.2000 1.2000 14,500
May 28, 2024 1.2000 1.3700 1.1800 1.2650 1.2650 81,500
May 24, 2024 1.1100 1.1800 1.0600 1.1800 1.1800 32,400
May 23, 2024 1.1600 1.1600 1.0500 1.1100 1.1100 59,300
May 22, 2024 1.2200 1.2200 1.1400 1.1880 1.1880 23,800
May 21, 2024 1.2500 1.2700 1.1400 1.1500 1.1500 57,200
May 20, 2024 1.2900 1.3000 1.1860 1.2500 1.2500 85,900
May 17, 2024 1.3800 1.4200 1.3000 1.3000 1.3000 81,000
May 16, 2024 1.3500 1.4800 1.3400 1.3600 1.3600 47,100
May 15, 2024 1.3500 1.4500 1.3300 1.3400 1.3400 54,500
May 14, 2024 1.1900 1.4000 1.1720 1.3500 1.3500 149,700
May 13, 2024 1.2800 1.2990 1.1610 1.2000 1.2000 101,800
May 10, 2024 1.4100 1.4560 1.2700 1.3000 1.3000 63,300
May 9, 2024 1.4600 1.5000 1.4000 1.4000 1.4000 49,100
May 8, 2024 1.4200 1.5200 1.2900 1.4400 1.4400 84,700
May 7, 2024 1.5100 1.5550 1.3200 1.4050 1.4050 179,400
May 6, 2024 1.9800 1.9800 1.5100 1.5600 1.5600 257,400
May 3, 2024 2.0700 2.1000 1.8600 1.9700 1.9700 250,300
May 2, 2024 2.0300 2.0900 1.8950 2.0300 2.0300 406,700
May 1, 2024 2.1500 2.2300 1.7400 2.0000 2.0000 906,900
Apr 30, 2024 2.2600 3.1500 1.6300 1.9200 1.9200 3,961,300
Apr 29, 2024 2.2200 3.0300 2.0000 2.5800 2.5800 35,336,700
Apr 26, 2024 1.8000 2.2900 1.7200 1.8200 1.8200 9,420,000
Apr 25, 2024 1.5200 1.7400 1.4900 1.6600 1.6600 2,486,500
Apr 24, 2024 1.3600 1.8400 1.3400 1.7600 1.7600 1,476,500
Apr 23, 2024 1.7600 1.7700 1.3000 1.5100 1.5100 16,185,600
Apr 22, 2024 1.5000 1.5000 1.1200 1.2800 1.2800 330,700
Apr 19, 2024 0.9890 1.3600 0.9890 1.3200 1.3200 286,200
Apr 18, 2024 0.9800 1.2500 0.9580 1.0200 1.0200 259,600
Apr 17, 2024 0.9300 1.0000 0.9300 0.9500 0.9500 34,000
Apr 16, 2024 1.0800 1.0800 0.9500 1.0100 1.0100 44,600
Apr 15, 2024 1.1100 1.1500 1.0450 1.1500 1.1500 69,400
Apr 12, 2024 1.1800 1.2190 1.0800 1.1700 1.1700 64,800
Apr 11, 2024 1.2400 1.2420 1.1000 1.1900 1.1900 116,100
Apr 10, 2024 1.4500 1.4500 1.1500 1.2800 1.2800 100,300
Apr 9, 2024 1.5000 1.5900 1.3700 1.4900 1.4900 127,400
Apr 8, 2024 1.5900 1.6900 1.2500 1.6100 1.6100 444,900
Apr 5, 2024 1.9100 2.0000 1.3300 1.5900 1.5900 1,247,200
Apr 4, 2024 2.4300 2.5700 1.8600 2.3000 2.3000 14,353,200
Apr 3, 2024 1.2800 1.8500 1.2100 1.5700 1.5700 1,099,500
Apr 2, 2024 0.9240 1.6200 0.7510 1.5400 1.5400 3,915,100
Apr 1, 2024 0.9800 0.9800 0.7800 0.9000 0.9000 1,299,600
Mar 28, 2024 0.9500 0.9640 0.8160 0.9500 0.9500 27,500
Mar 27, 2024 0.9500 0.9500 0.9000 0.9000 0.9000 4,100
Mar 26, 2024 0.9500 1.0400 0.9500 0.9500 0.9500 2,700
Mar 25, 2024 1.0400 1.0400 0.9000 0.9500 0.9500 9,200
Mar 22, 2024 1.0300 1.0600 1.0200 1.0600 1.0600 3,100
Mar 21, 2024 1.1000 1.1500 0.9500 1.0650 1.0650 14,000
Mar 20, 2024 0.9900 1.2000 0.9900 1.1900 1.1900 7,100
Mar 19, 2024 1.0600 1.0600 0.9300 0.9700 0.9700 1,800
Mar 18, 2024 1.0000 1.1500 0.9840 0.9840 0.9840 6,200
Mar 15, 2024 1.1100 1.1810 0.9840 0.9880 0.9880 22,900
Mar 14, 2024 1.3200 1.3800 1.0200 1.1100 1.1100 28,900
Mar 13, 2024 1.4300 1.4800 1.3200 1.4200 1.4200 11,700
Mar 12, 2024 1.5300 1.6700 1.3300 1.4600 1.4600 47,300
Mar 11, 2024 1.3100 1.8600 1.3000 1.5100 1.5100 100,900
Mar 8, 2024 1.1600 1.4400 1.1600 1.3200 1.3200 74,800
Mar 7, 2024 1.0860 1.1800 1.0500 1.1600 1.1600 7,900
Mar 6, 2024 0.9600 1.1900 0.9600 1.1400 1.1400 21,900
Mar 5, 2024 1.0000 1.0000 0.9900 1.0000 1.0000 4,000
Mar 4, 2024 1.0100 1.0100 0.9120 1.0000 1.0000 6,200
Mar 1, 2024 0.9490 1.0400 0.9490 1.0200 1.0200 3,700
Feb 29, 2024 0.9050 1.0600 0.9050 0.9800 0.9800 5,800
Feb 28, 2024 0.9750 0.9800 0.9200 0.9500 0.9500 7,000
Feb 27, 2024 1.0100 1.0500 0.9500 1.0500 1.0500 10,000
Feb 26, 2024 1.0430 1.0430 0.8900 0.9400 0.9400 19,200
Feb 23, 2024 1.0600 1.0600 1.0100 1.0400 1.0400 10,800
Feb 22, 2024 1.2300 1.2400 1.0330 1.0500 1.0500 14,000
Feb 21, 2024 1.3980 1.3980 1.2000 1.3000 1.3000 5,600
Feb 20, 2024 1.4600 1.4600 1.2700 1.3200 1.3200 17,400
Feb 16, 2024 1.3200 1.4900 1.3200 1.4300 1.4300 39,000
Feb 15, 2024 1.4100 1.5400 1.3000 1.5000 1.5000 30,600
Feb 14, 2024 1.3700 1.3900 1.1640 1.3900 1.3900 13,400
Feb 13, 2024 1.2300 1.6300 1.2200 1.3900 1.3900 9,000
Feb 12, 2024 1.3390 1.4200 1.2400 1.3470 1.3470 24,700
Feb 9, 2024 1.5000 1.5000 1.2630 1.4000 1.4000 5,900
Feb 8, 2024 1.4800 1.4800 1.2800 1.4100 1.4100 27,800
Feb 7, 2024 1.2300 1.4000 1.2200 1.3800 1.3800 53,300
Feb 6, 2024 1.1600 1.2300 1.1200 1.2000 1.2000 12,700
Feb 5, 2024 1.1400 1.1600 1.0500 1.1600 1.1600 37,500
Feb 2, 2024 1.1000 1.1900 1.0500 1.1900 1.1900 33,500
Feb 1, 2024 1.1500 1.1900 1.0700 1.1200 1.1200 21,400
Jan 31, 2024 1.2600 1.3760 1.1250 1.1800 1.1800 38,600
Jan 30, 2024 1.3200 1.4100 1.2300 1.3000 1.3000 39,200
Jan 29, 2024 1.5900 1.5900 1.3400 1.4400 1.4400 31,800
Jan 26, 2024 1.6700 1.8090 1.5100 1.5200 1.5200 41,100
Jan 25, 2024 1.8800 1.8800 1.7000 1.7200 1.7200 71,400
Jan 24, 2024 1.8800 2.2000 1.7810 1.8900 1.8900 240,700
Jan 23, 2024 1.6800 2.1900 1.5000 1.9900 1.9900 297,300
Jan 22, 2024 1.6500 1.8700 1.5000 1.6100 1.6100 149,600
Jan 19, 2024 1.6300 1.7000 1.5900 1.6500 1.6500 29,500
Jan 18, 2024 1.7200 1.7930 1.5600 1.7210 1.7210 53,100
Jan 17, 2024 1.8700 1.9200 1.7500 1.7700 1.7700 60,600
Jan 16, 2024 2.0100 2.1600 1.8240 1.9600 1.9600 152,900
Jan 12, 2024 2.0600 2.1300 1.8100 2.0600 2.0600 79,300
Jan 11, 2024 2.1100 2.3800 2.1000 2.2000 2.2000 131,400
Jan 10, 2024 2.2400 2.4900 1.7930 2.3000 2.3000 351,500
Jan 9, 2024 3.2800 3.3300 1.6500 2.8200 2.8200 889,800
Jan 8, 2024 4.5000 4.7900 2.9600 3.8200 3.8200 507,500
Jan 5, 2024 10.3000 10.3000 10.3000 10.3000 10.3000 -
Jan 4, 2024 10.3000 10.3000 10.3000 10.3000 10.3000 -
Jan 3, 2024 10.3000 10.3000 10.3000 10.3000 10.3000 -
Jan 2, 2024 10.3000 10.3000 10.3000 10.3000 10.3000 -
Dec 29, 2023 10.3000 10.3000 10.3000 10.3000 10.3000 200
Dec 28, 2023 9.9900 9.9900 9.9900 9.9900 9.9900 400
Dec 27, 2023 10.1000 10.1000 9.9900 9.9900 9.9900 600
Dec 26, 2023 10.1000 10.1000 10.1000 10.1000 10.1000 -
Dec 22, 2023 10.1000 10.1000 10.1000 10.1000 10.1000 200
Dec 21, 2023 10.1900 10.1900 10.1900 10.1900 10.1900 -
Dec 20, 2023 10.6500 10.6500 10.1000 10.1900 10.1900 1,600
Dec 19, 2023 10.6000 10.6000 10.6000 10.6000 10.6000 200
Dec 18, 2023 10.8000 10.8000 10.8000 10.8000 10.8000 -
Dec 15, 2023 10.8000 10.8000 10.8000 10.8000 10.8000 100
Dec 14, 2023 10.8000 10.8000 10.8000 10.8000 10.8000 -
Dec 13, 2023 10.6100 10.8000 10.6000 10.8000 10.8000 2,400
Dec 12, 2023 10.6100 10.6100 10.6000 10.6000 10.6000 200
Dec 11, 2023 10.8000 10.8000 10.6000 10.6000 10.6000 900
Dec 8, 2023 10.8000 10.8000 10.6000 10.6000 10.6000 200
Dec 7, 2023 10.5000 10.5000 10.5000 10.5000 10.5000 -
Dec 6, 2023 10.5000 10.5000 10.5000 10.5000 10.5000 -
Dec 5, 2023 10.5000 10.5000 10.5000 10.5000 10.5000 200
Dec 4, 2023 10.5200 10.5750 9.9800 10.5000 10.5000 38,000
Dec 1, 2023 10.5200 10.5200 10.5200 10.5200 10.5200 400
Nov 30, 2023 10.6000 10.7000 10.6000 10.7000 10.7000 40,900
Nov 29, 2023 10.6800 10.6800 10.6800 10.6800 10.6800 100
Nov 28, 2023 10.5200 10.5200 10.5200 10.5200 10.5200 -
Nov 27, 2023 10.5200 10.5200 10.5200 10.5200 10.5200 200
Nov 24, 2023 10.6800 10.6800 10.6800 10.6800 10.6800 -
Nov 22, 2023 10.6800 10.6800 10.6800 10.6800 10.6800 200
Nov 21, 2023 10.5200 10.5200 10.5200 10.5200 10.5200 300
Nov 20, 2023 10.6000 10.7200 10.6000 10.6200 10.6200 4,400
Nov 17, 2023 11.5400 12.7000 10.5200 10.5200 10.5200 5,300
Nov 16, 2023 10.5200 10.5500 10.5200 10.5500 10.5500 6,000
Nov 15, 2023 10.7000 10.7000 10.7000 10.7000 10.7000 -
Nov 14, 2023 10.7000 10.7000 10.7000 10.7000 10.7000 -
Nov 13, 2023 10.4000 10.7000 10.3000 10.7000 10.7000 700
Nov 10, 2023 10.4800 10.4800 10.4800 10.4800 10.4800 -
Nov 9, 2023 10.4800 10.4800 10.4800 10.4800 10.4800 300
Nov 8, 2023 10.4800 10.4800 10.4800 10.4800 10.4800 -
Nov 7, 2023 10.4800 10.4800 10.4800 10.4800 10.4800 -
Nov 6, 2023 10.4800 10.4800 10.4500 10.4800 10.4800 3,200
Nov 3, 2023 10.5500 10.5500 10.5500 10.5500 10.5500 -
Nov 2, 2023 10.5500 10.5500 10.5500 10.5500 10.5500 -
Nov 1, 2023 10.5500 10.5500 10.5500 10.5500 10.5500 600
Oct 31, 2023 10.5500 10.5500 10.5500 10.5500 10.5500 1,900

Related Tickers