HOOSX(HOOSX)
HOOSX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $33.02 | $33.02 | $33.02 | $33.02 | - |
| 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 | - |
| 7/13/2026 | $33.18 | $33.18 | $33.18 | $33.18 | - |
| 7/10/2026 | $33.25 | $33.25 | $33.25 | $33.25 | - |
| 7/9/2026 | $33.30 | $33.30 | $33.30 | $33.30 | - |
| 7/8/2026 | $32.81 | $32.81 | $32.81 | $32.81 | - |
| 7/7/2026 | $33.24 | $33.24 | $33.24 | $33.24 | - |
| 7/6/2026 | $33.71 | $33.71 | $33.71 | $33.71 | - |
| 7/2/2026 | $33.67 | $33.67 | $33.67 | $33.67 | - |
| 7/1/2026 | $33.89 | $33.89 | $33.89 | $33.89 | - |
| 6/30/2026 | $34.00 | $34.00 | $34.00 | $34.00 | - |
| 6/29/2026 | $33.81 | $33.81 | $33.81 | $33.81 | - |
| 6/26/2026 | $33.94 | $33.94 | $33.94 | $33.94 | - |
| 6/25/2026 | $33.55 | $33.55 | $33.55 | $33.55 | - |
| 6/24/2026 | $33.19 | $33.19 | $33.19 | $33.19 | - |
| 6/23/2026 | $32.84 | $32.84 | $32.84 | $32.84 | - |
| 6/22/2026 | $33.04 | $33.04 | $33.04 | $33.04 | - |
| 6/18/2026 | $32.99 | $32.99 | $32.99 | $32.99 | - |
| 6/17/2026 | $32.60 | $32.60 | $32.60 | $32.60 | - |
| 6/16/2026 | $32.99 | $32.99 | $32.99 | $32.99 | - |
| 6/15/2026 | $33.18 | $33.18 | $33.18 | $33.18 | - |
| 6/12/2026 | $33.12 | $33.12 | $33.12 | $33.12 | - |
| 6/11/2026 | $33.07 | $33.07 | $33.07 | $33.07 | - |
| 6/10/2026 | $32.30 | $32.30 | $32.30 | $32.30 | - |
| 6/9/2026 | $32.52 | $32.52 | $32.52 | $32.52 | - |
| 6/8/2026 | $32.27 | $32.27 | $32.27 | $32.27 | - |
| 6/5/2026 | $32.04 | $32.04 | $32.04 | $32.04 | - |
| 6/4/2026 | $32.60 | $32.60 | $32.60 | $32.60 | - |
| 6/3/2026 | $32.27 | $32.27 | $32.27 | $32.27 | - |
| 6/2/2026 | $32.54 | $32.54 | $32.54 | $32.54 | - |
| 6/1/2026 | $32.18 | $32.18 | $32.18 | $32.18 | - |
| 5/29/2026 | $32.33 | $32.33 | $32.33 | $32.33 | - |
| 5/28/2026 | $32.48 | $32.48 | $32.48 | $32.48 | - |
| 5/27/2026 | $32.53 | $32.53 | $32.53 | $32.53 | - |
| 5/26/2026 | $32.81 | $32.81 | $32.81 | $32.81 | - |
| 5/22/2026 | $32.27 | $32.27 | $32.27 | $32.27 | - |
| 5/21/2026 | $31.92 | $31.92 | $31.92 | $31.92 | - |
| 5/20/2026 | $31.70 | $31.70 | $31.70 | $31.70 | - |
| 5/19/2026 | $31.11 | $31.11 | $31.11 | $31.11 | - |
| 5/18/2026 | $31.35 | $31.35 | $31.35 | $31.35 | - |
| 5/15/2026 | $31.17 | $31.17 | $31.17 | $31.17 | - |
| 5/14/2026 | $31.80 | $31.80 | $31.80 | $31.80 | - |
| 5/13/2026 | $31.55 | $31.55 | $31.55 | $31.55 | - |
| 5/12/2026 | $31.66 | $31.66 | $31.66 | $31.66 | - |
| 5/11/2026 | $31.95 | $31.95 | $31.95 | $31.95 | - |
| 5/8/2026 | $31.89 | $31.89 | $31.89 | $31.89 | - |
| 5/7/2026 | $31.82 | $31.82 | $31.82 | $31.82 | - |
| 5/6/2026 | $31.98 | $31.98 | $31.98 | $31.98 | - |
| 5/5/2026 | $32.08 | $32.08 | $32.08 | $32.08 | - |
| 5/4/2026 | $31.47 | $31.47 | $31.47 | $31.47 | - |