HOOD(HOOD)
HOOD
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/1/2026 | $73.78 | $75.28 | $73.06 | $73.66 | 25.25M |
| 4/30/2026 | $71.18 | $73.87 | $70.76 | $72.89 | 31.19M |
| 4/29/2026 | $72.30 | $73.59 | $69.93 | $71.20 | 79.80M |
| 4/28/2026 | $81.46 | $83.14 | $80.82 | $82.07 | 31.32M |
| 4/27/2026 | $84.28 | $85.70 | $83.12 | $83.95 | 20.10M |
| 4/24/2026 | $84.90 | $85.06 | $82.82 | $84.71 | 20.87M |
| 4/23/2026 | $86.70 | $87.61 | $81.75 | $83.54 | 33.50M |
| 4/22/2026 | $89.35 | $90.14 | $87.48 | $88.43 | 27.47M |
| 4/21/2026 | $91.08 | $91.45 | $86.19 | $86.43 | 36.87M |
| 4/20/2026 | $89.70 | $92.38 | $88.21 | $91.28 | 35.94M |
| 4/17/2026 | $90.06 | $93.32 | $89.57 | $90.75 | 49.80M |
| 4/16/2026 | $89.19 | $89.38 | $83.87 | $86.85 | 51.79M |
| 4/15/2026 | $83.55 | $87.55 | $81.50 | $87.32 | 72.71M |
| 4/14/2026 | $75.13 | $79.28 | $75.05 | $79.09 | 43.59M |
| 4/13/2026 | $68.21 | $71.70 | $67.80 | $71.67 | 21.18M |
| 4/10/2026 | $70.11 | $70.87 | $68.28 | $69.19 | 23.16M |
| 4/9/2026 | $71.59 | $72.46 | $68.78 | $70.12 | 25.97M |
| 4/8/2026 | $76.80 | $77.87 | $71.31 | $71.83 | 32.95M |
| 4/7/2026 | $68.30 | $69.66 | $66.62 | $69.65 | 24.97M |
| 4/6/2026 | $69.31 | $70.82 | $68.71 | $69.78 | 24.33M |
| 4/2/2026 | $67.20 | $70.15 | $65.57 | $68.90 | 23.38M |
| 4/1/2026 | $71.13 | $71.55 | $69.14 | $70.11 | 24.13M |
| 3/31/2026 | $65.82 | $69.41 | $65.18 | $69.30 | 35.93M |
| 3/30/2026 | $66.86 | $67.89 | $63.52 | $65.16 | 26.51M |
| 3/27/2026 | $68.54 | $68.89 | $65.87 | $66.02 | 30.55M |
| 3/26/2026 | $71.15 | $73.24 | $69.70 | $70.35 | 21.33M |
| 3/25/2026 | $71.83 | $74.59 | $71.75 | $72.54 | 27.50M |
| 3/24/2026 | $71.51 | $71.84 | $68.58 | $69.08 | 29.32M |
| 3/23/2026 | $71.85 | $73.60 | $70.92 | $72.49 | 26.07M |
| 3/20/2026 | $73.10 | $73.41 | $69.90 | $70.89 | 34.44M |
| 3/19/2026 | $72.28 | $75.16 | $71.70 | $74.16 | 21.55M |
| 3/18/2026 | $76.13 | $77.25 | $74.83 | $74.90 | 21.94M |
| 3/17/2026 | $75.40 | $77.70 | $75.39 | $77.35 | 20.21M |
| 3/16/2026 | $75.10 | $75.81 | $74.11 | $75.31 | 22.78M |
| 3/13/2026 | $76.75 | $77.63 | $72.80 | $73.39 | 33.42M |
| 3/12/2026 | $77.33 | $77.82 | $75.07 | $76.12 | 22.67M |
| 3/11/2026 | $78.11 | $79.77 | $76.74 | $78.69 | 22.68M |
| 3/10/2026 | $80.21 | $80.75 | $77.66 | $78.53 | 22.66M |
| 3/9/2026 | $75.92 | $79.65 | $75.55 | $79.35 | 25.19M |
| 3/6/2026 | $77.91 | $79.00 | $76.38 | $77.09 | 28.73M |
| 3/5/2026 | $82.12 | $84.75 | $78.55 | $80.56 | 39.87M |
| 3/4/2026 | $79.60 | $83.85 | $79.58 | $82.21 | 38.49M |
| 3/3/2026 | $74.04 | $77.40 | $72.25 | $76.07 | 26.93M |
| 3/2/2026 | $73.49 | $79.54 | $73.00 | $78.78 | 26.90M |
| 2/27/2026 | $76.80 | $77.79 | $74.82 | $75.85 | 23.49M |
| 2/26/2026 | $76.93 | $79.57 | $76.45 | $79.45 | 22.69M |
| 2/25/2026 | $76.91 | $78.11 | $74.64 | $77.53 | 32.37M |
| 2/24/2026 | $70.91 | $73.88 | $69.22 | $73.39 | 23.57M |
| 2/23/2026 | $74.60 | $74.95 | $71.42 | $71.78 | 30.42M |
| 2/20/2026 | $75.20 | $78.08 | $75.13 | $76.11 | 30.28M |
| 2/19/2026 | $74.39 | $76.14 | $73.53 | $75.65 | 20.78M |
| 2/18/2026 | $74.79 | $78.27 | $74.06 | $75.21 | 25.66M |
| 2/17/2026 | $74.34 | $76.72 | $72.87 | $75.44 | 31.82M |
| 2/13/2026 | $72.47 | $77.08 | $71.52 | $75.97 | 43.51M |
| 2/12/2026 | $78.87 | $79.00 | $70.43 | $71.12 | 57.57M |
| 2/11/2026 | $77.88 | $79.90 | $74.25 | $77.97 | 68.73M |
| 2/10/2026 | $85.32 | $88.22 | $85.21 | $85.60 | 41.82M |
| 2/9/2026 | $84.88 | $88.60 | $82.83 | $86.56 | 41.28M |
| 2/6/2026 | $77.86 | $84.30 | $77.12 | $82.82 | 54.59M |
| 2/5/2026 | $77.67 | $79.41 | $71.87 | $72.68 | 56.48M |
| 2/4/2026 | $84.77 | $85.30 | $77.62 | $80.62 | 62.55M |
| 2/3/2026 | $90.10 | $90.35 | $84.93 | $87.07 | 36.55M |
| 2/2/2026 | $95.88 | $95.89 | $88.67 | $89.91 | 59.74M |