NASDAQ:HWH | Historical Stock Price | HWH International Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2022-03-24 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.87$2.03$4.72$10.97$25.48$59.222022-03-242026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2026

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2026-09-04———$1.8920
2026-09-02———$1.8689
2026-09-01———$1.896
2026-08-31———$1.8988
2026-08-28———$1.944
2026-08-27$1.99$1.996,500$1.97106
2026-08-26$1.96$1.9611,900$2.0158
2026-08-25$2.01$2.0111,900$1.93138
2026-08-24$1.89$1.8935,000$1.97213
2026-08-21$2.08$2.089,700$2.08234
2026-08-20$2.19$2.1917,500$2.06681
2026-08-19$2.10$2.1077,100$2.05810
2026-08-18$2.10$2.10102,600$1.964,659
2026-08-17$1.91$1.91635,800$1.921,280
2026-08-14$1.81$1.8169,000$1.72120
2026-08-13$1.69$1.6985,400$1.70964
2026-08-12$1.63$1.63356,600$1.441,555
2026-08-11$1.32$1.32424,100$1.30993
2026-08-10$1.44$1.445,817,500——
2026-08-07$1.49$1.49150,100$1.54800
2026-08-06$1.46$1.468,400$1.47255
2026-08-05$1.45$1.455,300$1.5034
2026-08-04$1.43$1.434,600——
2026-08-03$1.42$1.4233,800$1.4690
2026-07-31$1.42$1.4217,400$1.39298
2026-07-30$1.44$1.4415,800$1.46242
2026-07-29$1.41$1.4132,600$1.36105
2026-07-28$1.38$1.3822,400$1.41214
2026-07-27$1.48$1.484,000——
2026-07-24$1.42$1.4230,200$1.3826
2026-07-23$1.43$1.4344,400$1.33286
2026-07-22$1.25$1.2520,000$1.27252
2026-07-21$1.26$1.2612,300$1.271
2026-07-20$1.21$1.215,000$1.245
2026-07-17$1.22$1.2213,300——
2026-07-16$1.20$1.2018,000——
2026-07-15$1.22$1.2213,000——
2026-07-14$1.19$1.1921,200——
2026-07-13$1.17$1.1710,900——
2026-07-10$1.21$1.2120,400——
2026-07-09$1.27$1.2715,000——
2026-07-08$1.20$1.2088,200——
2026-07-07$1.17$1.1747,500——
2026-07-06$1.27$1.2750,700——
2026-07-02$1.34$1.3432,700——
2026-07-01$1.43$1.4324,800——
2026-06-30$1.42$1.4235,500——
2026-06-29$1.35$1.3516,000——
2026-06-26$1.35$1.3531,300——
2026-06-25$1.35$1.3516,100——
2026-06-24$1.35$1.3539,100——
2026-06-23$1.43$1.4343,600——
2026-06-22$1.42$1.4265,700——
2026-06-18$1.56$1.5656,400——
2026-06-17$1.69$1.6997,900——
2026-06-16$1.61$1.61195,200——
2026-06-15$1.68$1.68209,600——
2026-06-12$1.77$1.77529,200——
2026-06-11$1.86$1.861,202,700——
2026-06-10$1.42$1.4226,155,600——
2026-06-09$1.23$1.2310,152,000——
2026-06-08$1.17$1.1750,700——
2026-06-05$1.04$1.0426,900——
2026-06-04$1.07$1.0714,400——
2026-06-03$1.02$1.0241,000——
2026-06-02$1.03$1.0310,600——
2026-06-01$1.09$1.0917,200——
2026-05-29$1.08$1.0814,500——
2026-05-28$1.09$1.095,500——
2026-05-27$1.10$1.1015,100——
2026-05-26$1.08$1.0816,600——
2026-05-22$1.06$1.0619,000——
2026-05-21$1.07$1.0719,700——
2026-05-20$1.05$1.0523,700——
2026-05-19$1.06$1.067,600——
2026-05-18$1.05$1.059,000——
2026-05-15$1.01$1.016,800——
2026-05-14$1.04$1.0450,200——
2026-05-13$1.04$1.04343,600——
2026-05-12$1.06$1.061,700——
2026-05-11$1.07$1.0716,100——
2026-05-08$1.07$1.0719,500——
2026-05-07$1.09$1.0938,800——
2026-05-06$1.06$1.065,500——
2026-05-05$1.06$1.064,400——
2026-05-04$1.05$1.0513,800——
2026-05-01$1.07$1.078,200——
2026-04-30$1.06$1.0611,100——
2026-04-29$1.08$1.081,300——
2026-04-28$1.06$1.065,600——
2026-04-27$1.09$1.094,200——
2026-04-24$1.07$1.074,000——
2026-04-23$1.06$1.0629,200——
2026-04-22$1.14$1.145,200——
2026-04-21$1.15$1.1523,400——
2026-04-20$1.14$1.148,200——
2026-04-17$1.17$1.172,600——
2026-04-16$1.17$1.178,400——
2026-04-15$1.13$1.1311,300——
2026-04-14$1.10$1.1016,500——
2026-04-13$1.07$1.0760,300——
2026-04-10$1.03$1.0317,700——
2026-04-09$1.03$1.035,600——
2026-04-08$1.03$1.0346,500——
2026-04-07$1.04$1.0435,000——
2026-04-06$1.04$1.0445,000——
2026-04-02$1.05$1.0515,300——
2026-04-01$1.07$1.0778,700——
2026-03-31$1.08$1.08510,500——
2026-03-30$0.92$0.92269,600——
2026-03-27$1.37$1.37387,900——
2026-03-26$1.76$1.761,388,900——
2026-03-25$1.31$1.3120,700——
2026-03-24$1.35$1.352,400——
2026-03-23$1.36$1.365,500——
2026-03-20$1.36$1.3622,900——
2026-03-19$1.33$1.339,800——
2026-03-18$1.36$1.364,700——
2026-03-17$1.36$1.364,400——
2026-03-16$1.38$1.3820,400——
2026-03-13$1.39$1.391,700——
2026-03-12$1.36$1.366,800——
2026-03-11$1.36$1.3620,700——
2026-03-10$1.36$1.367,400——
2026-03-09$1.36$1.3610,100——
2026-03-06$1.29$1.2917,900——
2026-03-05$1.30$1.3034,100——
2026-03-04$1.33$1.3320,100——
2026-03-03$1.33$1.3320,000——
2026-03-02$1.32$1.3242,400——
2026-02-27$1.29$1.299,200——
2026-02-26$1.31$1.318,500——
2026-02-25$1.23$1.23183,700——
2026-02-24$1.50$1.509,400——
2026-02-23$1.49$1.498,000——
2026-02-20$1.52$1.5221,600——
2026-02-19$1.60$1.603,300——
2026-02-18$1.61$1.6122,700——
2026-02-17$1.56$1.5618,600——
2026-02-13$1.55$1.5526,300——
2026-02-12$1.47$1.4725,400——
2026-02-11$1.53$1.5322,500——
2026-02-10$1.48$1.4836,700——
2026-02-09$1.44$1.4413,700——
2026-02-06$1.49$1.4933,800——
2026-02-05$1.39$1.3956,500——
2026-02-04$1.59$1.5942,600——
2026-02-03$1.65$1.6525,500——
2026-02-02$1.68$1.6819,200——
2026-01-30$1.65$1.6515,300——
2026-01-29$1.69$1.693,400——
2026-01-28$1.72$1.7213,100——
2026-01-27$1.71$1.7174,900——
2026-01-26$1.64$1.6426,700——
2026-01-23$1.66$1.6617,500——
2026-01-22$1.67$1.6715,700——
2026-01-21$1.65$1.656,900——
2026-01-20$1.71$1.7144,300——
2026-01-16$1.78$1.78601,500——
2026-01-15$1.89$1.89108,000——
2026-01-14$1.70$1.7023,500——
2026-01-13$1.71$1.71112,000——
2026-01-12$1.80$1.80108,700——
2026-01-09$1.70$1.7025,700——
2026-01-08$1.63$1.6319,100——
2026-01-07$1.67$1.678,300——
2026-01-06$1.68$1.6823,200——
2026-01-05$1.64$1.6425,500——
2026-01-02$1.55$1.5515,000——