Register for streaming realtime charts, analysis tools, and prices.
HWH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 1.08 | -0.06 | -5.26% | 1.08 | 1.16 | 1.07 | 32,191 |
| May 30 2024 | 1.14 | -0.06 | -5.00% | 1.20 | 1.21 | 1.062 | 43,625 |
| May 29 2024 | 1.20 | -0.07 | -5.14% | 1.27 | 1.27 | 1.18 | 14,487 |
| May 28 2024 | 1.265 | 0.08 | 7.20% | 1.20 | 1.37 | 1.1801 | 66,742 |
| May 24 2024 | 1.18 | 0.07 | 6.31% | 1.11 | 1.18 | 1.06 | 32,380 |
| May 23 2024 | 1.11 | -0.08 | -6.58% | 1.16 | 1.16 | 1.05 | 56,145 |
| May 22 2024 | 1.1882 | 0.04 | 3.32% | 1.22 | 1.22 | 1.14 | 21,160 |
| May 21 2024 | 1.15 | -0.10 | -8.00% | 1.24 | 1.27 | 1.14 | 57,191 |
| May 20 2024 | 1.25 | -0.05 | -3.85% | 1.30 | 1.30 | 1.1859 | 85,794 |
| May 17 2024 | 1.30 | -0.06 | -4.41% | 1.38 | 1.42 | 1.30 | 79,573 |
| May 16 2024 | 1.36 | 0.02 | 1.49% | 1.35 | 1.48 | 1.34 | 46,710 |
| May 15 2024 | 1.34 | -0.01 | -0.74% | 1.35 | 1.45 | 1.33 | 54,557 |
| May 14 2024 | 1.35 | 0.15 | 12.50% | 1.19 | 1.3999 | 1.1721 | 148,890 |
| May 13 2024 | 1.20 | -0.10 | -7.69% | 1.30 | 1.30 | 1.1613 | 99,515 |
| May 10 2024 | 1.30 | -0.10 | -7.14% | 1.41 | 1.4558 | 1.27 | 63,236 |
| May 09 2024 | 1.40 | -0.04 | -2.78% | 1.46 | 1.50 | 1.40 | 49,153 |
| May 08 2024 | 1.44 | 0.03 | 2.49% | 1.42 | 1.52 | 1.29 | 84,733 |
| May 07 2024 | 1.405 | -0.16 | -9.94% | 1.51 | 1.5548 | 1.32 | 179,418 |
| May 06 2024 | 1.56 | -0.41 | -20.81% | 1.98 | 1.98 | 1.51 | 256,696 |
| May 03 2024 | 1.97 | -0.06 | -2.96% | 2.07 | 2.10 | 1.86 | 250,128 |
| May 02 2024 | 2.03 | 0.03 | 1.50% | 2.03 | 2.09 | 1.8946 | 405,591 |
| May 01 2024 | 2.00 | 0.08 | 4.17% | 2.15 | 2.23 | 1.7404 | 901,238 |
| Apr 30 2024 | 1.92 | -0.66 | -25.58% | 2.26 | 3.15 | 1.63 | 3,955,019 |
| Apr 29 2024 | 2.58 | 0.76 | 41.76% | 2.22 | 3.03 | 2.00 | 35,229,299 |
| Apr 26 2024 | 1.82 | 0.16 | 9.64% | 1.85 | 2.29 | 1.72 | 9,382,478 |
| Apr 25 2024 | 1.66 | -0.10 | -5.68% | 1.58 | 1.74 | 1.4902 | 2,452,438 |
| Apr 24 2024 | 1.76 | 0.25 | 16.56% | 1.36 | 1.84 | 1.34 | 1,463,423 |
| Apr 23 2024 | 1.51 | 0.23 | 17.97% | 1.76 | 1.77 | 1.30 | 16,162,497 |
| Apr 22 2024 | 1.28 | -0.04 | -3.03% | 1.50 | 1.50 | 1.12 | 330,690 |
| Apr 19 2024 | 1.32 | 0.30 | 29.41% | 0.9894 | 1.36 | 0.9894 | 313,875 |
| Apr 18 2024 | 1.02 | 0.07 | 7.36% | 0.9668 | 1.25 | 0.9578 | 259,111 |
| Apr 17 2024 | 0.9501 | -0.0599 | -5.93% | 0.93 | 0.9999 | 0.93 | 34,012 |
| Apr 16 2024 | 1.01 | -0.14 | -12.17% | 1.01 | 1.04 | 0.950101 | 36,448 |
| Apr 15 2024 | 1.15 | -0.02 | -1.71% | 1.14 | 1.15 | 1.045 | 69,394 |
| Apr 12 2024 | 1.17 | -0.02 | -1.68% | 1.18 | 1.2192 | 1.08 | 64,814 |
| Apr 11 2024 | 1.19 | -0.09 | -7.03% | 1.24 | 1.2416 | 1.10 | 115,918 |
| Apr 10 2024 | 1.28 | -0.21 | -14.09% | 1.33 | 1.40 | 1.15 | 98,745 |
| Apr 09 2024 | 1.49 | -0.12 | -7.45% | 1.50 | 1.59 | 1.37 | 127,073 |
| Apr 08 2024 | 1.61 | 0.02 | 1.26% | 1.59 | 1.69 | 1.25 | 442,462 |
| Apr 05 2024 | 1.59 | -0.71 | -30.87% | 1.91 | 2.00 | 1.33 | 1,219,590 |
| Apr 04 2024 | 2.30 | 0.73 | 46.50% | 2.43 | 2.57 | 1.86 | 14,116,522 |
| Apr 03 2024 | 1.57 | 0.03 | 1.95% | 1.28 | 1.85 | 1.21 | 1,088,107 |
| Apr 02 2024 | 1.54 | 0.64 | 71.11% | 0.84 | 1.62 | 0.751 | 3,820,016 |
| Apr 01 2024 | 0.90 | -0.05 | -5.26% | 0.98 | 0.98 | 0.78 | 1,239,063 |
| Mar 28 2024 | 0.95 | 0.05 | 5.56% | 0.90 | 0.9644 | 0.816 | 27,489 |
| Mar 27 2024 | 0.90 | -0.05 | -5.26% | 0.95 | 0.95 | 0.90 | 4,088 |
| Mar 26 2024 | 0.95 | 0.00 | 0.00% | 0.95 | 1.04 | 0.95 | 2,748 |
| Mar 25 2024 | 0.95 | -0.11 | -10.38% | 1.05 | 1.05 | 0.9003 | 9,196 |
| Mar 22 2024 | 1.06 | -0.01 | -0.47% | 1.03 | 1.06 | 1.02 | 3,082 |
| Mar 21 2024 | 1.065 | -0.13 | -10.50% | 1.08 | 1.1498 | 0.9501 | 14,012 |
| Mar 20 2024 | 1.19 | 0.22 | 22.68% | 0.99 | 1.20 | 0.99 | 7,150 |
| Mar 19 2024 | 0.97 | -0.0139 | -1.41% | 1.06 | 1.14 | 0.93 | 1,827 |
| Mar 18 2024 | 0.9839 | -0.0041 | -0.41% | 1.01 | 1.15 | 0.9839 | 6,150 |
| Mar 15 2024 | 0.988 | -0.122 | -10.99% | 1.11 | 1.181 | 0.9839 | 22,812 |
| Mar 14 2024 | 1.11 | -0.31 | -21.83% | 1.32 | 1.38 | 1.02 | 28,910 |
| Mar 13 2024 | 1.42 | -0.04 | -2.74% | 1.43 | 1.48 | 1.32 | 11,698 |
| Mar 12 2024 | 1.46 | -0.05 | -3.31% | 1.53 | 1.67 | 1.33 | 47,262 |
| Mar 11 2024 | 1.51 | 0.19 | 14.39% | 1.31 | 1.86 | 1.30 | 100,500 |
| Mar 08 2024 | 1.32 | 0.16 | 13.79% | 1.16 | 1.44 | 1.16 | 75,756 |
| Mar 07 2024 | 1.16 | 0.02 | 1.75% | 1.0857 | 1.18 | 1.05 | 7,814 |
| Mar 06 2024 | 1.14 | 0.14 | 14.00% | 1.01 | 1.19 | 0.96 | 21,063 |
| Mar 05 2024 | 1.00 | 0.00 | 0.00% | 0.9689 | 1.07 | 0.9689 | 4,047 |
