MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
HWH — HWH International Inc. Common Stock
NasdaqHWH International Inc. Common Stock
$2.68
+0.35(+15.02%)
- O
- 2.37
- H
- 2.79
- L
- 2.25
- V
- 743.38K
⏱️ End-of-day dataAs of Sep 21, 2026
Latest Close$2.68
Period Return+168%
Period High$7.77
Period Low$0.88
Avg Daily Volume1.59M
Total Trading Days365
HWH — Historical OHLCV Price & Volume Table
Apr 8, 2025 — Sep 21, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | $2.37 | $2.79 | $2.25 | $2.68 | +$0.35 | +15.02% | 743,382 | $2.57 | $2.25 $2.79 |
| Sep 18, 2026 | $2.15 | $2.45 | $2.15 | $2.33 | +$0.18 | +8.37% | 766,420 | $2.65 | $2.15 $2.45 |
| Sep 17, 2026 | $2.00 | $2.15 | $2.00 | $2.15 | +$0.15 | +7.50% | 10,726 | $2.09 | $2.00 $2.15 |
| Sep 16, 2026 | $2.18 | $2.20 | $2.00 | $2.00 | $-0.15 | -6.98% | 12,279 | $2.12 | $2.00 $2.20 |
| Sep 15, 2026 | $2.03 | $2.19 | $2.03 | $2.15 | +$0.05 | +2.38% | 5,768 | $2.08 | $2.03 $2.19 |
| Sep 14, 2026 | $2.07 | $2.20 | $2.01 | $2.10 | $-0.05 | -2.33% | 17,110 | $2.13 | $2.01 $2.20 |
| Sep 11, 2026 | $2.04 | $2.19 | $2.03 | $2.15 | +$0.15 | +7.45% | 104,780 | $2.13 | $2.03 $2.19 |
| Sep 10, 2026 | $1.87 | $2.13 | $1.87 | $2.00 | +$0.14 | +7.58% | 30,452 | $1.98 | $1.87 $2.13 |
| Sep 9, 2026 | $1.74 | $1.86 | $1.73 | $1.86 | +$0.06 | +3.33% | 5,577 | $1.80 | $1.73 $1.86 |
| Sep 8, 2026 | $1.83 | $1.84 | $1.72 | $1.80 | $-0.08 | -4.26% | 28,081 | $1.81 | $1.72 $1.84 |
| Sep 4, 2026 | $1.94 | $1.94 | $1.82 | $1.88 | $-0.02 | -1.05% | 4,100 | $1.84 | $1.82 $1.94 |
| Sep 3, 2026 | $1.88 | $1.90 | $1.85 | $1.90 | +$0.02 | +1.06% | 6,229 | $1.86 | $1.85 $1.90 |
| Sep 2, 2026 | $1.82 | $1.90 | $1.82 | $1.88 | +$0.02 | +1.08% | 3,042 | $1.86 | $1.82 $1.90 |
| Sep 1, 2026 | $1.83 | $1.87 | $1.83 | $1.86 | $-0.01 | -0.53% | 1,977 | $1.86 | $1.83 $1.87 |
| Aug 31, 2026 | $1.83 | $1.89 | $1.82 | $1.87 | +$0.02 | +1.08% | 7,591 | $1.86 | $1.82 $1.89 |
| Aug 28, 2026 | $2.00 | $2.00 | $1.85 | $1.85 | $-0.14 | -7.04% | 5,247 | $1.88 | $1.85 $2.00 |
| Aug 27, 2026 | $1.96 | $2.02 | $1.95 | $1.99 | +$0.03 | +1.53% | 6,483 | $1.97 | $1.95 $2.02 |
| Aug 26, 2026 | $2.02 | $2.02 | $1.92 | $1.96 | $-0.05 | -2.49% | 11,921 | $1.98 | $1.92 $2.02 |
| Aug 25, 2026 | $1.88 | $2.01 | $1.88 | $2.01 | +$0.12 | +6.35% | 11,874 | $1.96 | $1.88 $2.01 |
| Aug 24, 2026 | $1.99 | $2.04 | $1.82 | $1.89 | $-0.19 | -9.13% | 35,042 | $1.94 | $1.82 $2.04 |
| Aug 21, 2026 | $2.10 | $2.13 | $2.01 | $2.08 | $-0.11 | -5.02% | 9,718 | $2.07 | $2.01 $2.13 |
| Aug 20, 2026 | $2.09 | $2.20 | $2.06 | $2.19 | +$0.09 | +4.29% | 17,282 | $2.14 | $2.06 $2.20 |
| Aug 19, 2026 | $2.05 | $2.18 | $1.94 | $2.10 | +$0.00 | +0.00% | 76,049 | $2.03 | $1.94 $2.18 |
| Aug 18, 2026 | $1.94 | $2.12 | $1.85 | $2.10 | +$0.19 | +9.95% | 95,168 | $1.99 | $1.85 $2.12 |
| Aug 17, 2026 | $1.73 | $1.95 | $1.72 | $1.91 | +$0.10 | +5.52% | 66,734 | $1.89 | $1.72 $1.95 |
| Aug 14, 2026 | $1.65 | $1.85 | $1.59 | $1.81 | +$0.12 | +7.10% | 64,741 | $1.73 | $1.59 $1.85 |
| Aug 13, 2026 | $1.54 | $1.75 | $1.54 | $1.69 | +$0.06 | +3.68% | 82,744 | $1.65 | $1.54 $1.75 |
| Aug 12, 2026 | $1.36 | $1.64 | $1.36 | $1.63 | +$0.31 | +23.48% | 345,789 | $1.50 | $1.36 $1.64 |
| Aug 11, 2026 | $1.30 | $1.37 | $1.24 | $1.32 | $-0.12 | -8.33% | 377,827 | $1.35 | $1.24 $1.37 |
| Aug 10, 2026 | $1.46 | $1.47 | $1.42 | $1.44 | $-0.05 | -3.36% | 10,479 | $1.45 | $1.42 $1.47 |