Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

1.115 -0.075 (-6.30%)
Streaming Delayed Price Updated: 3:19 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 2.150 2.230 1.740 2.000 903,745 +0.08(+4.17%)
Apr 30, 2024 2.260 3.150 1.630 1.920 3,957,040 -0.66(-25.58%)
Apr 29, 2024 2.220 3.030 2.000 2.580 35,297,312 +0.76(+41.76%)
Apr 26, 2024 1.800 2.290 1.720 1.820 9,420,000 +0.16(+9.64%)
Apr 25, 2024 1.520 1.740 1.490 1.660 2,485,665 -0.10(-5.68%)
Apr 24, 2024 1.360 1.840 1.340 1.760 1,465,932 +0.25(+16.56%)
Apr 23, 2024 1.760 1.770 1.300 1.510 16,169,185 +0.23(+17.97%)
Apr 22, 2024 1.500 1.500 1.120 1.280 330,726 -0.04(-3.03%)
Apr 19, 2024 0.9900 1.360 0.9894 1.320 318,684 +0.30(+29.41%)
Apr 18, 2024 0.9800 1.250 0.9578 1.020 259,111 +0.07(+7.36%)
Apr 17, 2024 0.9300 0.9999 0.9300 0.9501 34,012 -0.06(-5.93%)
Apr 16, 2024 1.080 1.080 0.9501 1.010 44,551 -0.14(-12.17%)
Apr 15, 2024 1.110 1.150 1.045 1.150 69,419 -0.02(-1.71%)
Apr 12, 2024 1.180 1.219 1.080 1.170 64,814 -0.02(-1.68%)
Apr 11, 2024 1.240 1.242 1.100 1.190 115,968 -0.09(-7.03%)
Apr 10, 2024 1.450 1.450 1.150 1.280 99,815 -0.21(-14.09%)
Apr 09, 2024 1.500 1.590 1.370 1.490 127,373 -0.12(-7.45%)
Apr 08, 2024 1.590 1.690 1.250 1.610 442,507 +0.02(+1.26%)
Apr 05, 2024 1.910 2.000 1.330 1.590 1,251,002 -0.71(-30.87%)
Apr 04, 2024 2.430 2.570 1.860 2.300 14,330,586 +0.73(+46.50%)
Apr 03, 2024 1.280 1.850 1.210 1.570 1,092,802 +0.03(+1.95%)
Apr 02, 2024 0.9200 1.620 0.7510 1.540 3,888,944 +0.64(+71.11%)
Apr 01, 2024 0.9800 0.9800 0.7800 0.9000 1,279,105 -0.05(-5.26%)
Mar 28, 2024 0.9500 0.9644 0.8160 0.9500 27,491 +0.05(+5.56%)
Mar 27, 2024 0.9500 0.9500 0.9000 0.9000 4,088 -0.05(-5.26%)
Mar 26, 2024 0.9500 1.040 0.9500 0.9500 2,748 +0.00(+0.00%)
Mar 25, 2024 1.040 1.040 0.9003 0.9500 9,196 -0.11(-10.38%)
Mar 22, 2024 1.030 1.060 1.020 1.060 3,082 -0.00(-0.47%)
Mar 21, 2024 1.100 1.150 0.9501 1.065 14,025 -0.12(-10.50%)
Mar 20, 2024 0.9900 1.200 0.9900 1.190 7,190 +0.22(+22.68%)
Mar 19, 2024 1.060 1.060 0.9300 0.9700 1,827 -0.01(-1.41%)
Mar 18, 2024 1.000 1.150 0.9839 0.9839 6,150 -0.00(-0.41%)
Mar 15, 2024 1.110 1.181 0.9839 0.9880 22,872 -0.12(-10.99%)
Mar 14, 2024 1.320 1.380 1.020 1.110 28,911 -0.31(-21.83%)
Mar 13, 2024 1.430 1.480 1.320 1.420 11,698 -0.04(-2.74%)
Mar 12, 2024 1.530 1.670 1.330 1.460 47,280 -0.05(-3.31%)
Mar 11, 2024 1.310 1.860 1.300 1.510 100,797 +0.19(+14.39%)
Mar 08, 2024 1.160 1.440 1.160 1.320 79,475 +0.16(+13.79%)
Mar 07, 2024 1.090 1.180 1.050 1.160 7,914 +0.02(+1.75%)
Mar 06, 2024 0.9600 1.190 0.9600 1.140 21,063 +0.15(+15.15%)
Mar 05, 2024 1.000 1.000 0.9900 0.9900 4,047 -0.01(-1.00%)
Mar 04, 2024 1.010 1.010 0.9119 1.000 6,162 -0.02(-1.96%)
Mar 01, 2024 0.9489 1.040 0.9489 1.020 3,698 +0.04(+4.08%)
Feb 29, 2024 0.9050 1.060 0.9050 0.9800 5,759 +0.03(+3.16%)
Feb 28, 2024 0.9800 0.9800 0.9200 0.9500 7,007 -0.10(-9.52%)
Feb 27, 2024 1.010 1.050 0.9500 1.050 10,047 +0.11(+11.69%)
Feb 26, 2024 1.043 1.043 0.8900 0.9401 19,207 -0.10(-9.61%)
Feb 23, 2024 1.060 1.060 1.010 1.040 10,865 -0.01(-0.95%)
Feb 22, 2024 1.230 1.240 1.033 1.050 13,979 -0.25(-19.23%)
Feb 21, 2024 1.398 1.398 1.200 1.300 5,607 -0.02(-1.52%)
Feb 20, 2024 1.460 1.460 1.270 1.320 17,438 -0.11(-7.69%)
Feb 16, 2024 1.320 1.490 1.320 1.430 38,956 -0.07(-4.67%)
Feb 15, 2024 1.410 1.540 1.300 1.500 30,625 +0.11(+7.92%)
Feb 14, 2024 1.370 1.390 1.164 1.390 13,370 -0.00(-0.01%)
Feb 13, 2024 1.230 1.630 1.220 1.390 8,998 +0.04(+3.23%)
Feb 12, 2024 1.339 1.420 1.240 1.347 24,701 -0.05(-3.82%)
Feb 09, 2024 1.500 1.500 1.263 1.400 5,966 -0.01(-0.71%)
Feb 08, 2024 1.480 1.480 1.280 1.410 27,798 +0.03(+2.17%)
Feb 07, 2024 1.230 1.400 1.220 1.380 52,604 +0.18(+15.00%)
Feb 06, 2024 1.160 1.230 1.120 1.200 12,650 +0.04(+3.46%)
Feb 05, 2024 1.140 1.160 1.050 1.160 37,466 -0.03(-2.53%)
Feb 02, 2024 1.100 1.190 1.050 1.190 33,750 +0.07(+6.25%)
Feb 01, 2024 1.150 1.190 1.070 1.120 21,417 -0.06(-5.08%)
Jan 31, 2024 1.260 1.376 1.125 1.180 38,573 -0.12(-9.23%)
Jan 30, 2024 1.320 1.410 1.230 1.300 39,197 -0.14(-9.72%)
Jan 29, 2024 1.590 1.590 1.340 1.440 31,757 -0.08(-5.26%)
Jan 26, 2024 1.670 1.809 1.510 1.520 41,056 -0.20(-11.63%)
Jan 25, 2024 1.880 1.880 1.700 1.720 71,129 -0.17(-8.99%)
Jan 24, 2024 1.880 2.200 1.781 1.890 237,958 -0.10(-5.03%)
Jan 23, 2024 1.680 2.190 1.500 1.990 290,140 +0.38(+23.60%)
Jan 22, 2024 1.650 1.870 1.500 1.610 146,472 -0.04(-2.42%)
Jan 19, 2024 1.630 1.700 1.590 1.650 30,275 -0.07(-4.11%)
Jan 18, 2024 1.720 1.793 1.560 1.721 53,128 -0.05(-2.79%)
Jan 17, 2024 1.870 1.920 1.750 1.770 60,576 -0.19(-9.69%)
Jan 16, 2024 2.010 2.160 1.824 1.960 152,916 -0.10(-4.85%)
Jan 12, 2024 2.060 2.130 1.810 2.060 81,849 -0.14(-6.36%)
Jan 11, 2024 2.110 2.380 2.100 2.200 130,764 -0.10(-4.35%)
Jan 10, 2024 2.240 2.490 1.793 2.300 348,075 -0.52(-18.44%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.