Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HOOK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19 2024 | 4.72 | 0.10 | 2.16% | 4.75 | 4.75 | 4.60 | 45,610 |
| Sep 18 2024 | 4.62 | -0.16 | -3.35% | 4.75 | 4.895 | 4.56 | 51,147 |
| Sep 17 2024 | 4.78 | -0.08 | -1.65% | 4.86 | 4.99 | 4.7606 | 17,203 |
| Sep 16 2024 | 4.86 | -0.13 | -2.61% | 4.92 | 5.00 | 4.75 | 19,055 |
| Sep 13 2024 | 4.99 | -0.11 | -2.16% | 5.04 | 5.2999 | 4.82 | 25,395 |
| Sep 12 2024 | 5.10 | -0.18 | -3.41% | 5.16 | 5.2727 | 4.93 | 25,450 |
| Sep 11 2024 | 5.28 | 0.37 | 7.54% | 4.82 | 5.29 | 4.67 | 19,074 |
| Sep 10 2024 | 4.91 | 0.07 | 1.45% | 4.80 | 5.04 | 4.6414 | 19,444 |
| Sep 09 2024 | 4.84 | 0.10 | 2.11% | 4.71 | 4.9373 | 4.71 | 12,772 |
| Sep 06 2024 | 4.74 | -0.37 | -7.24% | 5.11 | 5.1873 | 4.59 | 55,801 |
| Sep 05 2024 | 5.11 | 0.02 | 0.39% | 5.14 | 5.14 | 5.01 | 9,988 |
| Sep 04 2024 | 5.09 | -0.01 | -0.20% | 5.04 | 5.23 | 5.02 | 14,408 |
| Sep 03 2024 | 5.10 | -0.13 | -2.49% | 5.11 | 5.22 | 5.045 | 15,675 |
| Aug 30 2024 | 5.23 | 0.02 | 0.38% | 5.25 | 5.27 | 5.08 | 11,410 |
| Aug 29 2024 | 5.21 | 0.04 | 0.77% | 5.27 | 5.29 | 5.10 | 17,436 |
| Aug 28 2024 | 5.17 | -0.48 | -8.50% | 5.52 | 5.73 | 5.08 | 38,779 |
| Aug 27 2024 | 5.65 | 0.22 | 4.05% | 5.40 | 5.66 | 5.24 | 11,815 |
| Aug 26 2024 | 5.43 | 0.11 | 2.07% | 5.41 | 5.44 | 5.20 | 10,325 |
| Aug 23 2024 | 5.32 | 0.20 | 3.91% | 5.00 | 5.34 | 4.90 | 20,322 |
| Aug 22 2024 | 5.12 | 0.02 | 0.39% | 5.13 | 5.15 | 4.84 | 12,840 |
| Aug 21 2024 | 5.10 | 0.11 | 2.20% | 5.00 | 5.10 | 4.80 | 10,005 |
| Aug 20 2024 | 4.99 | -0.02 | -0.40% | 4.99 | 5.05 | 4.8857 | 5,431 |
| Aug 19 2024 | 5.01 | 0.15 | 3.09% | 4.84 | 5.20 | 4.74 | 48,984 |
| Aug 16 2024 | 4.86 | -0.02 | -0.41% | 4.85 | 4.87 | 4.66 | 20,204 |
| Aug 15 2024 | 4.88 | 0.11 | 2.31% | 4.84 | 5.01 | 4.74 | 33,783 |
| Aug 14 2024 | 4.77 | -0.18 | -3.64% | 4.88 | 4.98 | 4.70 | 16,580 |
| Aug 13 2024 | 4.95 | 0.52 | 11.74% | 4.47 | 4.95 | 4.41 | 44,068 |
| Aug 12 2024 | 4.43 | -0.27 | -5.74% | 4.70 | 4.70 | 4.4001 | 18,257 |
| Aug 09 2024 | 4.70 | -0.36 | -7.11% | 4.92 | 5.2315 | 4.70 | 28,148 |
| Aug 08 2024 | 5.06 | 0.15 | 3.05% | 4.97 | 5.38 | 4.761 | 38,045 |
| Aug 07 2024 | 4.91 | -0.21 | -4.10% | 5.13 | 5.1899 | 4.82 | 34,188 |
| Aug 06 2024 | 5.12 | 0.45 | 9.64% | 4.86 | 5.47 | 4.6793 | 33,600 |
| Aug 05 2024 | 4.67 | -0.49 | -9.50% | 4.78 | 5.0099 | 4.50 | 67,733 |
| Aug 02 2024 | 5.16 | -0.33 | -6.01% | 5.34 | 5.45 | 5.15 | 45,994 |
| Aug 01 2024 | 5.49 | -0.33 | -5.67% | 5.80 | 6.00 | 5.3675 | 54,733 |
| Jul 31 2024 | 5.82 | 0.06 | 1.04% | 5.88 | 6.00 | 5.5142 | 31,875 |
| Jul 30 2024 | 5.76 | 0.06 | 1.05% | 5.64 | 5.93 | 5.52 | 44,748 |
| Jul 29 2024 | 5.70 | -0.45 | -7.32% | 6.13 | 6.38 | 5.63 | 27,784 |
| Jul 26 2024 | 6.15 | -0.17 | -2.69% | 6.32 | 6.4571 | 6.13 | 11,177 |
| Jul 25 2024 | 6.32 | 0.30 | 4.98% | 6.05 | 6.37 | 5.95 | 16,516 |
| Jul 24 2024 | 6.02 | -0.23 | -3.68% | 6.24 | 6.29 | 5.9501 | 16,806 |
| Jul 23 2024 | 6.25 | -0.19 | -2.95% | 6.37 | 6.68 | 6.10 | 60,203 |
| Jul 22 2024 | 6.44 | 0.02 | 0.31% | 6.49 | 6.55 | 6.01 | 23,094 |
| Jul 19 2024 | 6.42 | 0.07 | 1.10% | 6.35 | 6.44 | 6.09 | 16,223 |
| Jul 18 2024 | 6.35 | -0.14 | -2.16% | 6.47 | 6.545 | 6.31 | 21,992 |
| Jul 17 2024 | 6.49 | -0.11 | -1.67% | 6.55 | 6.69 | 6.14 | 25,056 |
| Jul 16 2024 | 6.60 | 0.68 | 11.49% | 5.95 | 6.67 | 5.7793 | 98,954 |
| Jul 15 2024 | 5.92 | -0.33 | -5.28% | 6.23 | 6.2601 | 5.7501 | 42,244 |
| Jul 12 2024 | 6.25 | 0.11 | 1.79% | 6.12 | 6.77 | 6.0355 | 60,253 |
| Jul 11 2024 | 6.14 | 0.64 | 11.64% | 5.36 | 6.14 | 5.25 | 116,119 |
| Jul 10 2024 | 5.50 | 0.41 | 8.01% | 4.99 | 5.6605 | 4.85 | 123,719 |
| Jul 09 2024 | 5.092 | -0.03 | -0.61% | 5.10 | 5.22 | 5.011 | 56,279 |
| Jul 08 2024 | 5.123 | -0.53 | -9.33% | 5.30 | 5.30 | 4.801 | 156,623 |
| Jul 05 2024 | 5.65 | -0.14 | -2.43% | 5.791 | 5.791 | 5.501 | 43,113 |
| Jul 03 2024 | 5.791 | -0.03 | -0.43% | 5.75 | 5.993 | 5.702 | 28,709 |
| Jul 02 2024 | 5.816 | -0.47 | -7.43% | 6.27 | 6.30 | 5.759 | 42,131 |
| Jul 01 2024 | 6.283 | -0.22 | -3.35% | 6.10 | 6.47 | 5.70 | 103,011 |
| Jun 28 2024 | 6.501 | 0.00 | 0.00% | 6.501 | 6.501 | 6.501 | 0 |
| Jun 27 2024 | 6.501 | 0.07 | 1.10% | 6.50 | 6.57 | 6.305 | 15,194 |
| Jun 26 2024 | 6.43 | 0.03 | 0.47% | 6.50 | 6.70 | 6.35 | 19,933 |
| Jun 25 2024 | 6.40 | 0.02 | 0.30% | 6.40 | 6.715 | 6.40 | 56,170 |
| Jun 24 2024 | 6.381 | -0.07 | -1.07% | 6.45 | 6.783 | 6.38 | 26,907 |
