UK markets open in 1 hour 41 minutes

HWH International Inc. (HWH)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
1.0100-0.1200 (-10.62%)
At close: 04:00PM EDT
1.0100 0.00 (0.00%)
After hours: 04:48PM EDT
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jun 20241.10001.10001.00001.01001.010043,300
21 Jun 20240.92001.13000.91501.13001.130085,900
20 Jun 20240.85700.95900.85000.95900.959059,100
18 Jun 20240.91000.98000.86000.88300.883042,900
17 Jun 20240.96800.99400.89100.95000.950049,300
14 Jun 20240.92300.96000.89000.94000.940054,100
13 Jun 20240.92700.96500.89000.89000.89007,600
12 Jun 20240.89000.96800.89000.92000.920017,100
11 Jun 20240.93000.94800.87500.94800.948046,100
10 Jun 20240.91400.98000.86500.97000.970036,700
07 Jun 20240.97000.98000.84800.91400.914047,800
06 Jun 20241.07001.07000.95601.00001.000037,100
05 Jun 20241.00001.04000.95001.00001.000051,700
04 Jun 20241.06001.07001.00001.01001.010033,400
03 Jun 20241.16001.16001.00001.09001.090046,300
31 May 20241.08001.16001.07001.08001.080032,200
30 May 20241.19001.21001.06201.14001.140043,600
29 May 20241.27001.27001.18001.20001.200014,500
28 May 20241.20001.37001.18001.26501.265081,500
24 May 20241.11001.18001.06001.18001.180032,400
23 May 20241.16001.16001.05001.11001.110059,300
22 May 20241.22001.22001.14001.18801.188023,800
21 May 20241.25001.27001.14001.15001.150057,200
20 May 20241.29001.30001.18601.25001.250085,900
17 May 20241.38001.42001.30001.30001.300081,000
16 May 20241.35001.48001.34001.36001.360047,100
15 May 20241.35001.45001.33001.34001.340054,500
14 May 20241.19001.40001.17201.35001.3500149,700
13 May 20241.28001.29901.16101.20001.2000101,800
10 May 20241.41001.45601.27001.30001.300063,300
09 May 20241.46001.50001.40001.40001.400049,100
08 May 20241.42001.52001.29001.44001.440084,700
07 May 20241.51001.55501.32001.40501.4050179,400
06 May 20241.98001.98001.51001.56001.5600257,400
03 May 20242.07002.10001.86001.97001.9700250,300
02 May 20242.03002.09001.89502.03002.0300406,700
01 May 20242.15002.23001.74002.00002.0000906,900
30 Apr 20242.26003.15001.63001.92001.92003,961,300
29 Apr 20242.22003.03002.00002.58002.580035,336,700
26 Apr 20241.80002.29001.72001.82001.82009,420,000
25 Apr 20241.52001.74001.49001.66001.66002,486,500
24 Apr 20241.36001.84001.34001.76001.76001,476,500
23 Apr 20241.76001.77001.30001.51001.510016,185,600
22 Apr 20241.50001.50001.12001.28001.2800330,700
19 Apr 20240.98901.36000.98901.32001.3200286,200
18 Apr 20240.98001.25000.95801.02001.0200259,600
17 Apr 20240.93001.00000.93000.95000.950034,000
16 Apr 20241.08001.08000.95001.01001.010044,600
15 Apr 20241.11001.15001.04501.15001.150069,400
12 Apr 20241.18001.21901.08001.17001.170064,800
11 Apr 20241.24001.24201.10001.19001.1900116,100
10 Apr 20241.45001.45001.15001.28001.2800100,300
09 Apr 20241.50001.59001.37001.49001.4900127,400
08 Apr 20241.59001.69001.25001.61001.6100444,900
05 Apr 20241.91002.00001.33001.59001.59001,247,200
04 Apr 20242.43002.57001.86002.30002.300014,353,200
03 Apr 20241.28001.85001.21001.57001.57001,099,500
02 Apr 20240.92401.62000.75101.54001.54003,915,100
01 Apr 20240.98000.98000.78000.90000.90001,299,600
28 Mar 20240.95000.96400.81600.95000.950027,500
27 Mar 20240.95000.95000.90000.90000.90004,100
26 Mar 20240.95001.04000.95000.95000.95002,700
25 Mar 20241.04001.04000.90000.95000.95009,200
22 Mar 20241.03001.06001.02001.06001.06003,100
21 Mar 20241.10001.15000.95001.06501.065014,000
20 Mar 20240.99001.20000.99001.19001.19007,100
19 Mar 20241.06001.06000.93000.97000.97001,800
18 Mar 20241.00001.15000.98400.98400.98406,200
15 Mar 20241.11001.18100.98400.98800.988022,900
14 Mar 20241.32001.38001.02001.11001.110028,900
13 Mar 20241.43001.48001.32001.42001.420011,700
12 Mar 20241.53001.67001.33001.46001.460047,300
11 Mar 20241.31001.86001.30001.51001.5100100,900
08 Mar 20241.16001.44001.16001.32001.320074,800
07 Mar 20241.08601.18001.05001.16001.16007,900
06 Mar 20240.96001.19000.96001.14001.140021,900
05 Mar 20241.00001.00000.99001.00001.00004,000
04 Mar 20241.01001.01000.91201.00001.00006,200
01 Mar 20240.94901.04000.94901.02001.02003,700
29 Feb 20240.90501.06000.90500.98000.98005,800
28 Feb 20240.97500.98000.92000.95000.95007,000
27 Feb 20241.01001.05000.95001.05001.050010,000
26 Feb 20241.04301.04300.89000.94000.940019,200
23 Feb 20241.06001.06001.01001.04001.040010,800
22 Feb 20241.23001.24001.03301.05001.050014,000
21 Feb 20241.39801.39801.20001.30001.30005,600
20 Feb 20241.46001.46001.27001.32001.320017,400
16 Feb 20241.32001.49001.32001.43001.430039,000
15 Feb 20241.41001.54001.30001.50001.500030,600
14 Feb 20241.37001.39001.16401.39001.390013,400
13 Feb 20241.23001.63001.22001.39001.39009,000
12 Feb 20241.33901.42001.24001.34701.347024,700
09 Feb 20241.50001.50001.26301.40001.40005,900
08 Feb 20241.48001.48001.28001.41001.410027,800
07 Feb 20241.23001.40001.22001.38001.380053,300
06 Feb 20241.16001.23001.12001.20001.200012,700
05 Feb 20241.14001.16001.05001.16001.160037,500
02 Feb 20241.10001.19001.05001.19001.190033,500
01 Feb 20241.15001.19001.07001.12001.120021,400
31 Jan 20241.26001.37601.12501.18001.180038,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...