Skip to main content
HWH logo

HWH International Inc.

HWHNASDAQConsumer DiscretionaryLeisure

$2.57Today:- (-)1Y +18.43%

As of Sep 28, 2026 close

Market cap
$19.38M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.88$2.81
Volume (live)
-
Avg. volume (3M)
97.04K

HWH International (HWH) Historical Stock Prices

Analyze HWH International (HWH) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

HWH International (HWH) Interactive Price Chart

Interactive historical price chart showing HWH International stock price movements and trends across multiple time periods.

Loading chart...

HWH Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily107 records
Showing 1-50 of 107
Scroll for more columns
HWH historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Sep 28, 20262.472.682.432.572.5732.51K
Sep 25, 20262.412.592.402.562.5614.63K
Sep 24, 20262.242.702.172.582.5839.35K
Sep 23, 20262.122.352.122.302.3046.32K
Sep 22, 20262.192.502.052.302.30152.10K
Sep 21, 20262.372.792.252.682.68743.38K
Sep 18, 20262.152.452.152.332.33766.42K
Sep 17, 20262.002.152.002.152.1510.72K
Sep 16, 20262.182.202.002.002.0012.25K
Sep 15, 20262.032.192.032.152.155.77K
Sep 14, 20262.072.202.012.102.1017.11K
Sep 11, 20262.042.192.032.152.15104.72K
Sep 10, 20261.872.131.862.002.0030.42K
Sep 9, 20261.741.861.731.861.865.58K
Sep 8, 20261.831.841.721.801.8028.08K
Sep 4, 20261.941.941.821.881.884.10K
Sep 3, 20261.881.901.851.901.906.23K
Sep 2, 20261.821.901.821.881.883.30K
Sep 1, 20261.831.861.831.861.861.98K
Aug 31, 20261.831.891.821.871.877.59K
Aug 28, 20262.002.001.851.851.855.25K
Aug 27, 20261.962.021.951.991.996.48K
Aug 26, 20262.022.021.921.961.9611.92K
Aug 25, 20261.882.011.882.012.0111.87K
Aug 24, 20261.992.041.821.891.8935.04K
Aug 21, 20262.102.132.012.082.089.72K
Aug 20, 20262.092.202.062.192.1917.50K
Aug 19, 20262.052.181.942.102.1077.16K
Aug 18, 20261.942.121.852.102.10102.64K
Aug 17, 20261.731.951.721.911.91635.83K
Aug 14, 20261.651.851.591.811.8168.97K
Aug 13, 20261.541.751.541.691.6985.44K
Aug 12, 20261.361.641.361.631.63356.55K
Aug 11, 20261.301.371.241.321.32424.10K
Aug 10, 20261.461.471.421.441.445.82M
Aug 7, 20261.551.831.431.491.49150.08K
Aug 6, 20261.441.491.441.461.468.42K
Aug 5, 20261.401.491.401.451.455.30K
Aug 4, 20261.421.491.421.431.434.96K
Aug 3, 20261.461.461.391.421.4233.83K
Jul 31, 20261.411.461.381.421.4217.48K
Jul 30, 20261.361.451.351.441.4415.83K
Jul 29, 20261.331.441.321.411.4132.59K
Jul 28, 20261.461.471.341.381.3822.60K
Jul 27, 20261.461.491.421.481.484.24K
Jul 24, 20261.381.441.341.421.4230.31K
Jul 23, 20261.251.431.251.431.4344.52K
Jul 22, 20261.291.291.191.251.2520.37K
Jul 21, 20261.221.291.221.261.2612.37K
Jul 20, 20261.211.221.191.211.214.96K
Show:
of 107

Source: Daily price history (open, high, low, close and volume). Data as of Sep 28, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.