ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

0.9073 -0.0273 (-2.92%)
Streaming Delayed Price Updated: 3:50 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 0.9000 0.9346 0.9000 0.9073 2,254 -0.03(-2.92%)
Jul 23, 2024 0.8900 0.9346 0.8801 0.9346 7,107 +0.03(+3.84%)
Jul 22, 2024 0.9100 0.9600 0.8950 0.9000 6,202 -0.01(-1.10%)
Jul 19, 2024 0.9700 1.050 0.9100 0.9100 15,595 -0.03(-3.19%)
Jul 18, 2024 0.9902 0.9902 0.9400 0.9400 7,219 -0.05(-5.07%)
Jul 17, 2024 0.9900 1.014 0.9900 0.9902 9,733 +0.02(+2.08%)
Jul 16, 2024 0.9900 0.9980 0.9700 0.9700 3,298 -0.02(-2.02%)
Jul 15, 2024 0.9400 0.9900 0.9400 0.9900 2,450 +0.01(+0.78%)
Jul 12, 2024 0.9749 0.9823 0.9683 0.9823 3,169 +0.01(+0.76%)
Jul 11, 2024 0.9630 1.030 0.9630 0.9749 6,518 +0.00(+0.51%)
Jul 10, 2024 1.000 1.000 0.9592 0.9700 11,890 -0.03(-3.00%)
Jul 09, 2024 0.9500 1.000 0.9502 1.000 3,567 +0.01(+1.01%)
Jul 08, 2024 0.9800 1.000 0.9400 0.9900 9,201 -0.02(-1.98%)
Jul 05, 2024 0.9700 1.030 0.9600 1.010 11,464 -0.03(-3.30%)
Jul 03, 2024 0.9949 1.044 0.9949 1.044 12,185 +0.05(+4.97%)
Jul 02, 2024 1.010 1.049 0.9800 0.9950 16,566 -0.03(-2.45%)
Jul 01, 2024 1.000 1.020 0.9700 1.020 17,479 +0.00(+0.00%)
Jun 28, 2024 0.9600 1.020 0.9500 1.020 75,460 +0.06(+6.25%)
Jun 27, 2024 0.9500 0.9960 0.9501 0.9600 15,995 -0.04(-3.78%)
Jun 26, 2024 0.9400 1.010 0.9400 0.9977 8,992 +0.02(+1.81%)
Jun 25, 2024 0.9820 1.020 0.9171 0.9800 13,605 -0.03(-2.97%)
Jun 24, 2024 1.100 1.100 1.000 1.010 44,885 -0.12(-10.62%)
Jun 21, 2024 0.9200 1.130 0.9151 1.130 85,931 +0.17(+17.83%)
Jun 20, 2024 0.8570 0.9590 0.8501 0.9590 59,086 +0.08(+8.58%)
Jun 18, 2024 0.9100 0.9800 0.8600 0.8832 42,968 -0.07(-7.02%)
Jun 17, 2024 0.9700 0.9943 0.8906 0.9499 49,315 +0.01(+1.05%)
Jun 14, 2024 0.9227 0.9600 0.8902 0.9400 54,121 +0.05(+5.62%)
Jun 13, 2024 0.9269 0.9654 0.8900 0.8900 7,567 -0.03(-3.26%)
Jun 12, 2024 0.8900 0.9676 0.8900 0.9200 17,119 -0.03(-2.92%)
Jun 11, 2024 0.9300 0.9477 0.8750 0.9477 46,142 -0.02(-2.30%)
Jun 10, 2024 0.9100 0.9800 0.8650 0.9700 36,744 +0.06(+6.16%)
Jun 07, 2024 0.9700 0.9799 0.8482 0.9137 47,804 -0.09(-8.63%)
Jun 06, 2024 1.070 1.070 0.9560 1.000 37,128 +0.00(+0.00%)
Jun 05, 2024 1.000 1.040 0.9500 1.000 51,893 -0.01(-0.99%)
Jun 04, 2024 1.060 1.070 1.000 1.010 23,214 -0.08(-7.34%)
Jun 03, 2024 1.160 1.160 1.000 1.090 46,319 +0.01(+0.93%)
May 31, 2024 1.080 1.160 1.070 1.080 32,425 -0.06(-5.26%)
May 30, 2024 1.190 1.210 1.062 1.140 43,625 -0.06(-5.00%)
May 29, 2024 1.270 1.270 1.180 1.200 14,487 -0.06(-5.14%)
May 28, 2024 1.200 1.370 1.180 1.265 81,706 +0.08(+7.20%)
May 24, 2024 1.110 1.180 1.060 1.180 32,415 +0.07(+6.31%)
May 23, 2024 1.160 1.160 1.050 1.110 59,290 -0.08(-6.58%)
May 22, 2024 1.220 1.220 1.140 1.188 21,160 +0.04(+3.32%)
May 21, 2024 1.250 1.270 1.140 1.150 57,191 -0.10(-8.00%)
May 20, 2024 1.290 1.300 1.186 1.250 85,820 -0.05(-3.85%)
May 17, 2024 1.380 1.420 1.300 1.300 80,979 -0.06(-4.41%)
May 16, 2024 1.350 1.480 1.340 1.360 46,711 +0.02(+1.49%)
May 15, 2024 1.350 1.450 1.330 1.340 54,568 -0.01(-0.74%)
May 14, 2024 1.190 1.400 1.172 1.350 149,265 +0.15(+12.50%)
May 13, 2024 1.280 1.298 1.161 1.200 99,641 -0.10(-7.69%)
May 10, 2024 1.410 1.456 1.270 1.300 63,337 -0.10(-7.14%)
May 09, 2024 1.460 1.500 1.400 1.400 49,178 -0.04(-2.78%)
May 08, 2024 1.420 1.520 1.290 1.440 84,752 +0.03(+2.49%)
May 07, 2024 1.510 1.555 1.320 1.405 179,498 -0.16(-9.94%)
May 06, 2024 1.980 1.980 1.510 1.560 256,700 -0.41(-20.81%)
May 03, 2024 2.070 2.100 1.860 1.970 250,290 -0.06(-2.96%)
May 02, 2024 2.030 2.090 1.895 2.030 405,594 +0.03(+1.50%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.