Skip to main content

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

0.7199 +0.0685 (+10.52%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 0.6500 0.7199 0.6500 0.7199 2,163 +0.07(+10.52%)
Nov 07, 2024 0.6410 0.6514 0.6360 0.6514 3,605 +0.00(+0.05%)
Nov 06, 2024 0.7299 0.7299 0.6300 0.6511 15,440 -0.09(-12.01%)
Nov 05, 2024 0.6900 0.7410 0.6900 0.7400 2,880 +0.04(+6.40%)
Nov 04, 2024 0.7000 0.7200 0.6610 0.6955 7,624 -0.02(-3.13%)
Nov 01, 2024 0.7029 0.7510 0.7017 0.7180 4,999 -0.00(-0.46%)
Oct 31, 2024 0.7600 0.8180 0.7213 0.7213 10,227 -0.03(-3.71%)
Oct 30, 2024 0.7845 0.8000 0.7184 0.7491 11,744 -0.04(-4.50%)
Oct 29, 2024 0.7813 0.8360 0.7813 0.7844 6,156 -0.06(-6.62%)
Oct 28, 2024 0.7730 0.8400 0.7681 0.8400 25,802 +0.01(+0.96%)
Oct 25, 2024 0.8253 0.8360 0.7626 0.8320 19,096 -0.00(-0.48%)
Oct 24, 2024 0.7701 0.8360 0.7586 0.8360 9,610 -0.02(-1.87%)
Oct 23, 2024 0.8360 0.8650 0.7710 0.8519 10,195 +0.02(+1.90%)
Oct 22, 2024 0.7874 0.8600 0.7826 0.8360 8,687 -0.03(-3.46%)
Oct 21, 2024 0.8650 0.8666 0.8200 0.8660 12,694 +0.02(+1.88%)
Oct 18, 2024 0.7100 0.8500 0.7100 0.8500 9,200 +0.07(+8.97%)
Oct 17, 2024 0.8000 0.8000 0.7298 0.7800 37,065 -0.03(-4.18%)
Oct 16, 2024 0.7910 0.8300 0.7302 0.8140 36,477 -0.02(-2.40%)
Oct 15, 2024 0.7900 0.8340 0.7900 0.8340 14,548 -0.00(-0.48%)
Oct 14, 2024 0.7900 0.8650 0.7900 0.8380 26,063 +0.05(+6.66%)
Oct 11, 2024 0.7900 0.8999 0.7700 0.7857 34,860 -0.01(-1.79%)
Oct 10, 2024 0.7800 0.8400 0.7800 0.8000 40,569 -0.04(-4.77%)
Oct 09, 2024 0.7881 0.8500 0.7800 0.8401 43,972 +0.04(+5.01%)
Oct 08, 2024 0.8400 0.8400 0.7100 0.8000 82,770 -0.20(-20.00%)
Oct 07, 2024 1.030 1.030 0.9800 1.000 108,745 -0.08(-7.44%)
Oct 04, 2024 1.080 1.170 1.000 1.080 151,742 -0.05(-4.39%)
Oct 03, 2024 1.070 1.200 1.010 1.130 264,449 +0.01(+1.35%)
Oct 02, 2024 1.110 1.210 1.000 1.115 2,449,768 +0.14(+14.66%)
Oct 01, 2024 0.8900 1.003 0.8459 0.9724 1,923,113 +0.09(+10.50%)
Sep 30, 2024 0.7290 0.8800 0.7290 0.8800 140,970 +0.18(+25.89%)
Sep 27, 2024 0.7500 0.8100 0.6600 0.6990 240,638 +0.00(+0.00%)
Sep 26, 2024 0.5800 0.7500 0.5435 0.6990 136,184 +0.14(+24.91%)
Sep 25, 2024 0.5890 0.5973 0.5596 0.5596 15,884 -0.05(-8.41%)
Sep 24, 2024 0.6850 0.6851 0.5550 0.6110 39,225 -0.05(-7.70%)
Sep 23, 2024 0.6144 0.7250 0.6144 0.6620 214,420 +0.03(+5.08%)
Sep 20, 2024 0.6091 0.6300 0.5882 0.6300 17,275 +0.00(+0.00%)
Sep 19, 2024 0.5001 0.6500 0.5000 0.6300 174,463 +0.13(+26.00%)
Sep 18, 2024 0.4501 0.5160 0.4501 0.5000 51,801 +0.06(+13.64%)
Sep 17, 2024 0.4600 0.4699 0.4246 0.4400 14,908 -0.03(-7.37%)
Sep 16, 2024 0.4910 0.4910 0.4586 0.4750 9,365 +0.02(+5.53%)
Sep 13, 2024 0.4800 0.5195 0.4501 0.4501 21,627 -0.01(-2.15%)
Sep 12, 2024 0.4526 0.5000 0.4526 0.4600 26,466 -0.02(-4.37%)
Sep 11, 2024 0.5000 0.5105 0.4520 0.4810 89,096 -0.05(-9.43%)
Sep 10, 2024 0.4925 0.6292 0.4569 0.5311 460,619 +0.09(+21.48%)
Sep 09, 2024 0.4800 0.4800 0.4300 0.4372 24,965 -0.05(-10.00%)
Sep 06, 2024 0.4701 0.4980 0.4231 0.4858 15,160 -0.02(-4.28%)
Sep 05, 2024 0.5075 0.5531 0.5010 0.5075 14,332 +0.02(+4.00%)
Sep 04, 2024 0.5200 0.5251 0.4500 0.4880 28,321 -0.01(-2.40%)
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.