HOOSX(HOOSX)
HOOSX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $31.70 | $31.70 | $31.70 | $31.70 | - |
| 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 | - |
| 5/1/2026 | $31.76 | $31.76 | $31.76 | $31.76 | - |
| 4/30/2026 | $31.61 | $31.61 | $31.61 | $31.61 | - |
| 4/29/2026 | $30.84 | $30.84 | $30.84 | $30.84 | - |
| 4/28/2026 | $31.17 | $31.17 | $31.17 | $31.17 | - |
| 4/27/2026 | $31.35 | $31.35 | $31.35 | $31.35 | - |
| 4/24/2026 | $31.38 | $31.38 | $31.38 | $31.38 | - |
| 4/23/2026 | $31.40 | $31.40 | $31.40 | $31.40 | - |
| 4/22/2026 | $31.55 | $31.55 | $31.55 | $31.55 | - |
| 4/21/2026 | $31.59 | $31.59 | $31.59 | $31.59 | - |
| 4/20/2026 | $31.80 | $31.80 | $31.80 | $31.80 | - |
| 4/17/2026 | $31.62 | $31.62 | $31.62 | $31.62 | - |
| 4/16/2026 | $30.96 | $30.96 | $30.96 | $30.96 | - |
| 4/15/2026 | $30.75 | $30.75 | $30.75 | $30.75 | - |
| 4/14/2026 | $30.83 | $30.83 | $30.83 | $30.83 | - |
| 4/13/2026 | $30.74 | $30.74 | $30.74 | $30.74 | - |
| 4/10/2026 | $30.37 | $30.37 | $30.37 | $30.37 | - |
| 4/9/2026 | $30.56 | $30.56 | $30.56 | $30.56 | - |
| 4/8/2026 | $30.21 | $30.21 | $30.21 | $30.21 | - |
| 4/7/2026 | $29.25 | $29.25 | $29.25 | $29.25 | - |
| 4/6/2026 | $29.16 | $29.16 | $29.16 | $29.16 | - |
| 4/2/2026 | $29.17 | $29.17 | $29.17 | $29.17 | - |
| 4/1/2026 | $28.96 | $28.96 | $28.96 | $28.96 | - |
| 3/31/2026 | $28.64 | $28.64 | $28.64 | $28.64 | - |
| 3/30/2026 | $27.88 | $27.88 | $27.88 | $27.88 | - |
| 3/27/2026 | $28.20 | $28.20 | $28.20 | $28.20 | - |
| 3/26/2026 | $28.61 | $28.61 | $28.61 | $28.61 | - |
| 3/25/2026 | $29.16 | $29.16 | $29.16 | $29.16 | - |
| 3/24/2026 | $28.86 | $28.86 | $28.86 | $28.86 | - |
| 3/23/2026 | $28.57 | $28.57 | $28.57 | $28.57 | - |
| 3/20/2026 | $27.87 | $27.87 | $27.87 | $27.87 | - |
| 3/19/2026 | $28.42 | $28.42 | $28.42 | $28.42 | - |
| 3/18/2026 | $28.29 | $28.29 | $28.29 | $28.29 | - |
| 3/17/2026 | $28.61 | $28.61 | $28.61 | $28.61 | - |
| 3/16/2026 | $28.46 | $28.46 | $28.46 | $28.46 | - |
| 3/13/2026 | $28.15 | $28.15 | $28.15 | $28.15 | - |
| 3/12/2026 | $28.32 | $28.32 | $28.32 | $28.32 | - |
| 3/11/2026 | $28.97 | $28.97 | $28.97 | $28.97 | - |
| 3/10/2026 | $29.08 | $29.08 | $29.08 | $29.08 | - |
| 3/9/2026 | $29.24 | $29.24 | $29.24 | $29.24 | - |
| 3/6/2026 | $29.12 | $29.12 | $29.12 | $29.12 | - |
| 3/5/2026 | $29.94 | $29.94 | $29.94 | $29.94 | - |
| 3/4/2026 | $30.53 | $30.53 | $30.53 | $30.53 | - |
| 3/3/2026 | $30.44 | $30.44 | $30.44 | $30.44 | - |
| 3/2/2026 | $30.98 | $30.98 | $30.98 | $30.98 | - |
| 2/27/2026 | $30.66 | $30.66 | $30.66 | $30.66 | - |
| 2/26/2026 | $31.03 | $31.03 | $31.03 | $31.03 | - |
| 2/25/2026 | $31.03 | $31.03 | $31.03 | $31.03 | - |
| 2/24/2026 | $30.99 | $30.99 | $30.99 | $30.99 | - |
| 2/23/2026 | $30.69 | $30.69 | $30.69 | $30.69 | - |
| 2/20/2026 | $31.30 | $31.30 | $31.30 | $31.30 | - |