HOOSX(HOOSX)
HOOSX
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/12/2026 | $33.19 | $33.19 | $33.19 | $33.19 | - |
| 10/9/2026 | $33.19 | $33.19 | $33.19 | $33.19 | - |
| 10/8/2026 | $32.84 | $32.84 | $32.84 | $32.84 | - |
| 10/7/2026 | $32.88 | $32.88 | $32.88 | $32.88 | - |
| 10/6/2026 | $33.52 | $33.52 | $33.52 | $33.52 | - |
| 10/5/2026 | $33.61 | $33.61 | $33.61 | $33.61 | - |
| 10/2/2026 | $33.50 | $33.50 | $33.50 | $33.50 | - |
| 10/1/2026 | $32.90 | $32.90 | $32.90 | $32.90 | - |
| 9/30/2026 | $32.82 | $32.82 | $32.82 | $32.82 | - |
| 9/29/2026 | $33.00 | $33.00 | $33.00 | $33.00 | - |
| 9/28/2026 | $32.94 | $32.94 | $32.94 | $32.94 | - |
| 9/25/2026 | $33.18 | $33.18 | $33.18 | $33.18 | - |
| 9/24/2026 | $32.98 | $32.98 | $32.98 | $32.98 | - |
| 9/23/2026 | $32.90 | $32.90 | $32.90 | $32.90 | - |
| 9/22/2026 | $33.11 | $33.11 | $33.11 | $33.11 | - |
| 9/21/2026 | $33.06 | $33.06 | $33.06 | $33.06 | - |
| 9/18/2026 | $33.02 | $33.02 | $33.02 | $33.02 | - |
| 9/17/2026 | $33.06 | $33.06 | $33.06 | $33.06 | - |
| 9/16/2026 | $32.92 | $32.92 | $32.92 | $32.92 | - |
| 9/15/2026 | $33.02 | $33.02 | $33.02 | $33.02 | - |
| 9/14/2026 | $33.07 | $33.07 | $33.07 | $33.07 | - |
| 9/11/2026 | $33.26 | $33.26 | $33.26 | $33.26 | - |
| 9/10/2026 | $32.93 | $32.93 | $32.93 | $32.93 | - |
| 9/9/2026 | $33.32 | $33.32 | $33.32 | $33.32 | - |
| 9/8/2026 | $33.72 | $33.72 | $33.72 | $33.72 | - |
| 9/4/2026 | $33.93 | $33.93 | $33.93 | $33.93 | - |
| 9/3/2026 | $33.87 | $33.87 | $33.87 | $33.87 | - |
| 9/2/2026 | $33.64 | $33.64 | $33.64 | $33.64 | - |
| 9/1/2026 | $33.47 | $33.47 | $33.47 | $33.47 | - |
| 8/31/2026 | $33.87 | $33.87 | $33.87 | $33.87 | - |
| 8/28/2026 | $33.93 | $33.93 | $33.93 | $33.93 | - |
| 8/27/2026 | $34.20 | $34.20 | $34.20 | $34.20 | - |
| 8/26/2026 | $34.15 | $34.15 | $34.15 | $34.15 | - |
| 8/25/2026 | $34.02 | $34.02 | $34.02 | $34.02 | - |
| 8/24/2026 | $34.09 | $34.09 | $34.09 | $34.09 | - |
| 8/21/2026 | $34.40 | $34.40 | $34.40 | $34.40 | - |
| 8/20/2026 | $34.23 | $34.23 | $34.23 | $34.23 | - |
| 8/19/2026 | $34.60 | $34.60 | $34.60 | $34.60 | - |
| 8/18/2026 | $34.58 | $34.58 | $34.58 | $34.58 | - |
| 8/17/2026 | $35.16 | $35.16 | $35.16 | $35.16 | - |
| 8/14/2026 | $35.27 | $35.27 | $35.27 | $35.27 | - |
| 8/13/2026 | $35.13 | $35.13 | $35.13 | $35.13 | - |
| 8/12/2026 | $34.78 | $34.78 | $34.78 | $34.78 | - |
| 8/11/2026 | $34.52 | $34.52 | $34.52 | $34.52 | - |
| 8/10/2026 | $34.34 | $34.34 | $34.34 | $34.34 | - |
| 8/7/2026 | $34.60 | $34.60 | $34.60 | $34.60 | - |
| 8/6/2026 | $34.16 | $34.16 | $34.16 | $34.16 | - |
| 8/5/2026 | $34.22 | $34.22 | $34.22 | $34.22 | - |
| 8/4/2026 | $34.29 | $34.29 | $34.29 | $34.29 | - |
| 8/3/2026 | $33.80 | $33.80 | $33.80 | $33.80 | - |
| 7/31/2026 | $33.24 | $33.24 | $33.24 | $33.24 | - |
| 7/30/2026 | $33.02 | $33.02 | $33.02 | $33.02 | - |
| 7/29/2026 | $32.78 | $32.78 | $32.78 | $32.78 | - |
| 7/28/2026 | $33.52 | $33.52 | $33.52 | $33.52 | - |
| 7/27/2026 | $33.44 | $33.44 | $33.44 | $33.44 | - |
| 7/24/2026 | $33.32 | $33.32 | $33.32 | $33.32 | - |
| 7/23/2026 | $33.38 | $33.38 | $33.38 | $33.38 | - |
| 7/22/2026 | $33.36 | $33.36 | $33.36 | $33.36 | - |
| 7/21/2026 | $33.50 | $33.50 | $33.50 | $33.50 | - |
| 7/20/2026 | $33.14 | $33.14 | $33.14 | $33.14 | - |
| 7/17/2026 | $33.34 | $33.34 | $33.34 | $33.34 | - |
| 7/16/2026 | $33.67 | $33.67 | $33.67 | $33.67 | - |
| 7/15/2026 | $33.31 | $33.31 | $33.31 | $33.31 | - |
| 7/14/2026 | $33.29 | $33.29 | $33.29 | $33.29 | - |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
