Register for real-time alerts, custom portfolio, and market movers
HOOD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 16.23 | -1.07 | -6.18% | 17.42 | 17.69 | 16.22 | 24,366,948 |
| May 09 2024 | 17.30 | -0.55 | -3.08% | 19.042 | 19.47 | 17.04 | 51,074,967 |
| May 08 2024 | 17.85 | -0.14 | -0.78% | 17.60 | 17.9378 | 17.37 | 22,780,436 |
| May 07 2024 | 17.99 | 0.21 | 1.18% | 17.75 | 18.26 | 17.67 | 12,399,216 |
| May 06 2024 | 17.78 | -0.17 | -0.95% | 17.63 | 18.46 | 17.48 | 18,640,115 |
| May 03 2024 | 17.95 | 0.34 | 1.93% | 17.93 | 18.135 | 17.63 | 9,457,655 |
| May 02 2024 | 17.61 | 0.96 | 5.77% | 16.93 | 17.63 | 16.76 | 7,492,902 |
| May 01 2024 | 16.65 | 0.16 | 0.97% | 16.43 | 17.35 | 16.31 | 8,888,731 |
| Apr 30 2024 | 16.49 | -0.85 | -4.90% | 17.14 | 17.30 | 16.47 | 8,964,568 |
| Apr 29 2024 | 17.34 | -0.54 | -3.02% | 17.77 | 18.29 | 17.30 | 8,396,125 |
| Apr 26 2024 | 17.88 | 0.76 | 4.44% | 17.12 | 17.90 | 16.92 | 8,199,994 |
| Apr 25 2024 | 17.12 | -0.19 | -1.10% | 16.89 | 17.26 | 16.57 | 7,124,843 |
| Apr 24 2024 | 17.31 | -0.31 | -1.76% | 17.67 | 17.89 | 17.08 | 7,312,076 |
| Apr 23 2024 | 17.62 | 0.43 | 2.50% | 17.10 | 17.82 | 17.05 | 6,952,727 |
| Apr 22 2024 | 17.19 | 0.56 | 3.37% | 16.91 | 17.345 | 16.67 | 7,407,153 |
| Apr 19 2024 | 16.63 | -0.46 | -2.69% | 16.89 | 17.23 | 16.5001 | 9,541,109 |
| Apr 18 2024 | 17.09 | 0.01 | 0.06% | 17.19 | 17.595 | 16.89 | 7,945,998 |
| Apr 17 2024 | 17.08 | -0.23 | -1.33% | 17.38 | 17.45 | 16.46 | 10,388,695 |
| Apr 16 2024 | 17.31 | 0.12 | 0.70% | 17.13 | 17.58 | 16.84 | 9,289,769 |
| Apr 15 2024 | 17.19 | -0.78 | -4.34% | 18.08 | 18.26 | 16.975 | 14,116,224 |
| Apr 12 2024 | 17.97 | -1.03 | -5.42% | 18.85 | 18.89 | 17.83 | 9,329,228 |
| Apr 11 2024 | 19.00 | 0.66 | 3.60% | 17.70 | 19.0489 | 17.70 | 14,052,709 |
| Apr 10 2024 | 18.34 | 0.04 | 0.22% | 17.73 | 18.44 | 17.59 | 7,743,092 |
| Apr 09 2024 | 18.30 | -0.26 | -1.40% | 18.67 | 18.75 | 18.0001 | 7,928,245 |
| Apr 08 2024 | 18.56 | 0.16 | 0.87% | 18.88 | 19.10 | 18.44 | 9,356,355 |
| Apr 05 2024 | 18.40 | -0.05 | -0.27% | 18.23 | 18.825 | 17.87 | 11,621,875 |
| Apr 04 2024 | 18.45 | -0.76 | -3.96% | 19.25 | 19.29 | 18.30 | 15,418,637 |
| Apr 03 2024 | 19.21 | 0.01 | 0.05% | 18.92 | 19.54 | 18.86 | 8,611,508 |
| Apr 02 2024 | 19.20 | -0.21 | -1.08% | 18.37 | 19.33 | 18.03 | 15,935,856 |
| Apr 01 2024 | 19.41 | -0.72 | -3.58% | 20.00 | 20.15 | 19.37 | 15,656,684 |
| Mar 28 2024 | 20.13 | 0.12 | 0.60% | 20.01 | 20.54 | 19.88 | 16,666,542 |
| Mar 27 2024 | 20.01 | 0.73 | 3.79% | 20.53 | 20.55 | 19.62 | 31,190,418 |
| Mar 26 2024 | 19.28 | 0.20 | 1.05% | 19.32 | 19.59 | 19.175 | 11,958,593 |
| Mar 25 2024 | 19.08 | 0.78 | 4.26% | 18.40 | 19.10 | 18.37 | 15,684,388 |
| Mar 22 2024 | 18.30 | -0.79 | -4.14% | 18.64 | 18.946 | 18.24 | 11,290,058 |
| Mar 21 2024 | 19.09 | 0.53 | 2.86% | 18.66 | 19.415 | 18.40 | 16,039,304 |
| Mar 20 2024 | 18.56 | 1.32 | 7.66% | 17.24 | 18.57 | 17.12 | 14,684,656 |
| Mar 19 2024 | 17.24 | -0.97 | -5.33% | 17.71 | 17.83 | 16.6952 | 14,652,348 |
| Mar 18 2024 | 18.21 | 0.06 | 0.33% | 18.10 | 18.41 | 17.83 | 13,175,198 |
| Mar 15 2024 | 18.15 | 0.10 | 0.55% | 17.82 | 18.36 | 17.50 | 17,752,740 |
| Mar 14 2024 | 18.05 | 0.89 | 5.19% | 19.12 | 19.21 | 17.745 | 48,589,345 |
| Mar 13 2024 | 17.16 | 0.77 | 4.70% | 16.31 | 17.36 | 16.23 | 15,170,616 |
| Mar 12 2024 | 16.39 | -0.47 | -2.79% | 16.88 | 16.90 | 16.19 | 13,364,772 |
| Mar 11 2024 | 16.86 | -0.14 | -0.82% | 16.99 | 17.47 | 16.76 | 14,915,476 |
| Mar 08 2024 | 17.00 | 0.64 | 3.91% | 16.58 | 17.62 | 16.57 | 19,961,475 |
| Mar 07 2024 | 16.36 | -0.04 | -0.24% | 16.62 | 16.62 | 16.13 | 9,856,420 |
| Mar 06 2024 | 16.40 | 0.47 | 2.95% | 16.10 | 16.59 | 15.77 | 13,084,854 |
| Mar 05 2024 | 15.93 | -0.70 | -4.21% | 16.30 | 16.33 | 15.66 | 17,669,963 |
| Mar 04 2024 | 16.63 | 0.05 | 0.30% | 17.0699 | 17.22 | 16.54 | 17,305,256 |
| Mar 01 2024 | 16.58 | 0.27 | 1.66% | 16.30 | 16.60 | 16.125 | 13,177,463 |
| Feb 29 2024 | 16.31 | 0.18 | 1.12% | 16.17 | 16.51 | 15.66 | 21,205,235 |
| Feb 28 2024 | 16.13 | -0.12 | -0.74% | 16.06 | 16.53 | 15.90 | 25,071,120 |
| Feb 27 2024 | 16.25 | 0.66 | 4.23% | 15.89 | 16.29 | 15.55 | 24,786,996 |
| Feb 26 2024 | 15.59 | 1.11 | 7.67% | 14.71 | 15.61 | 14.68 | 27,929,297 |
| Feb 23 2024 | 14.48 | 0.51 | 3.65% | 14.04 | 14.50 | 14.01 | 15,878,477 |
| Feb 22 2024 | 13.97 | 0.38 | 2.80% | 13.71 | 14.09 | 13.5949 | 10,941,507 |
| Feb 21 2024 | 13.59 | -0.50 | -3.55% | 13.80 | 13.825 | 13.39 | 14,270,800 |
| Feb 20 2024 | 14.09 | 0.09 | 0.64% | 14.00 | 14.235 | 13.68 | 16,882,582 |
| Feb 16 2024 | 14.00 | 0.58 | 4.32% | 13.38 | 14.355 | 13.32 | 34,899,796 |
| Feb 15 2024 | 13.42 | 0.04 | 0.30% | 13.40 | 13.4715 | 13.0474 | 24,332,295 |
| Feb 14 2024 | 13.38 | 1.54 | 13.01% | 13.57 | 13.90 | 12.765 | 76,208,424 |
| Feb 13 2024 | 11.84 | -0.17 | -1.42% | 11.61 | 11.935 | 11.43 | 35,985,244 |
| Feb 12 2024 | 12.01 | 0.46 | 3.98% | 11.73 | 12.13 | 11.65 | 21,844,536 |
