Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
1HOOD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 19.00 | 0.00 | 0.00% | 20.01 | 20.01 | 19.00 | 1,463 |
| May 30 2024 | 19.00 | 0.00 | 0.00% | 19.00 | 19.00 | 19.00 | 0.00 |
| May 29 2024 | 19.00 | -0.01 | -0.05% | 19.666 | 19.666 | 19.00 | 30 |
| May 28 2024 | 19.01 | 0.01 | 0.05% | 19.01 | 19.01 | 19.01 | 5 |
| May 27 2024 | 19.00 | 0.39 | 2.12% | 19.278 | 19.278 | 19.00 | 190 |
| May 24 2024 | 18.606 | 0.00 | 0.00% | 18.606 | 18.606 | 18.606 | 0.00 |
| May 23 2024 | 18.606 | 0.00 | 0.00% | 18.606 | 18.606 | 18.606 | 0.00 |
| May 22 2024 | 18.606 | -0.74 | -3.82% | 19.37 | 19.37 | 18.366 | 240 |
| May 21 2024 | 19.344 | 1.34 | 7.47% | 19.71 | 19.742 | 19.344 | 1,193 |
| May 20 2024 | 18.00 | 1.58 | 9.62% | 18.634 | 18.928 | 18.00 | 961 |
| May 17 2024 | 16.42 | -0.73 | -4.26% | 16.62 | 16.62 | 16.42 | 910 |
| May 16 2024 | 17.15 | 0.37 | 2.21% | 17.10 | 17.15 | 17.098 | 1,560 |
| May 15 2024 | 16.78 | -0.32 | -1.87% | 16.846 | 16.934 | 16.50 | 4,430 |
| May 14 2024 | 17.10 | 1.06 | 6.61% | 15.97 | 17.10 | 15.97 | 1,066 |
| May 13 2024 | 16.04 | 0.00 | 0.00% | 16.04 | 16.04 | 16.04 | 0.00 |
| May 10 2024 | 16.04 | -0.42 | -2.54% | 16.04 | 16.04 | 16.04 | 160 |
| May 09 2024 | 16.458 | 0.04 | 0.23% | 17.776 | 17.776 | 16.458 | 1,280 |
| May 08 2024 | 16.42 | 0.00 | 0.00% | 16.42 | 16.42 | 16.42 | 0.00 |
| May 07 2024 | 16.42 | 0.00 | 0.00% | 16.42 | 16.42 | 16.42 | 0.00 |
| May 06 2024 | 16.42 | 0.40 | 2.50% | 17.246 | 17.246 | 16.42 | 72 |
| May 03 2024 | 16.02 | 0.00 | 0.00% | 16.02 | 16.02 | 16.02 | 0.00 |
| May 02 2024 | 16.02 | 0.02 | 0.10% | 16.02 | 16.02 | 16.02 | 30 |
| Apr 30 2024 | 16.004 | 0.00 | 0.00% | 16.004 | 16.004 | 16.004 | 0.00 |
| Apr 29 2024 | 16.004 | 0.00 | 0.00% | 16.004 | 16.004 | 16.004 | 0.00 |
| Apr 26 2024 | 16.004 | 0.00 | 0.00% | 16.004 | 16.004 | 16.004 | 0.00 |
| Apr 25 2024 | 16.004 | -0.59 | -3.54% | 15.944 | 16.004 | 14.42 | 1,149 |
| Apr 24 2024 | 16.592 | 0.00 | 0.00% | 16.592 | 16.592 | 16.592 | 0.00 |
| Apr 23 2024 | 16.592 | 0.85 | 5.39% | 16.08 | 16.592 | 16.08 | 420 |
| Apr 22 2024 | 15.744 | -0.15 | -0.92% | 15.744 | 15.744 | 15.744 | 800 |
| Apr 19 2024 | 15.89 | 0.00 | 0.00% | 15.89 | 15.89 | 15.89 | 0.00 |
| Apr 18 2024 | 15.89 | 0.00 | 0.00% | 15.89 | 15.89 | 15.89 | 0.00 |
| Apr 17 2024 | 15.89 | -0.08 | -0.51% | 16.28 | 16.28 | 15.89 | 773 |
| Apr 16 2024 | 15.972 | -0.95 | -5.61% | 15.976 | 15.976 | 15.972 | 124 |
| Apr 15 2024 | 16.922 | -0.06 | -0.33% | 16.922 | 16.922 | 16.922 | 75 |
| Apr 12 2024 | 16.978 | 0.00 | 0.00% | 16.978 | 16.978 | 16.978 | 0.00 |
| Apr 11 2024 | 16.978 | -0.02 | -0.13% | 16.978 | 16.978 | 16.978 | 30 |
| Apr 10 2024 | 17.00 | 0.00 | 0.00% | 17.00 | 17.00 | 17.00 | 0.00 |
| Apr 09 2024 | 17.00 | 0.00 | 0.00% | 17.00 | 17.00 | 17.00 | 0.00 |
| Apr 08 2024 | 17.00 | -0.52 | -2.96% | 17.272 | 17.30 | 17.00 | 757 |
| Apr 05 2024 | 17.518 | 0.00 | 0.00% | 17.518 | 17.518 | 17.518 | 0.00 |
| Apr 04 2024 | 17.518 | -0.31 | -1.73% | 17.518 | 17.518 | 17.518 | 70 |
| Apr 03 2024 | 17.826 | 0.00 | 0.00% | 17.826 | 17.826 | 17.826 | 0.00 |
| Apr 02 2024 | 17.826 | -0.66 | -3.59% | 17.94 | 18.13 | 17.05 | 2,506 |
| Mar 28 2024 | 18.49 | 0.08 | 0.43% | 18.92 | 19.00 | 18.49 | 1,506 |
| Mar 27 2024 | 18.41 | 1.35 | 7.91% | 18.91 | 19.31 | 18.41 | 775 |
| Mar 26 2024 | 17.06 | 0.00 | 0.00% | 17.06 | 17.06 | 17.06 | 0.00 |
| Mar 25 2024 | 17.06 | -0.59 | -3.34% | 17.06 | 17.06 | 17.06 | 117 |
| Mar 22 2024 | 17.65 | -0.13 | -0.73% | 17.65 | 17.65 | 17.65 | 70 |
| Mar 21 2024 | 17.78 | 1.43 | 8.75% | 17.26 | 17.78 | 17.26 | 530 |
| Mar 20 2024 | 16.35 | -0.34 | -2.04% | 16.35 | 16.35 | 16.35 | 41 |
| Mar 19 2024 | 16.69 | 0.00 | 0.00% | 16.69 | 16.69 | 16.69 | 0.00 |
| Mar 18 2024 | 16.69 | 0.00 | 0.00% | 16.69 | 16.69 | 16.69 | 0.00 |
| Mar 15 2024 | 16.69 | -0.22 | -1.30% | 16.75 | 16.90 | 16.69 | 149 |
| Mar 14 2024 | 16.91 | 1.19 | 7.57% | 17.40 | 17.40 | 16.54 | 1,390 |
| Mar 13 2024 | 15.72 | -0.14 | -0.88% | 15.68 | 15.72 | 15.68 | 413 |
| Mar 12 2024 | 15.86 | 0.00 | 0.00% | 15.86 | 15.86 | 15.86 | 0.00 |
| Mar 11 2024 | 15.86 | 0.76 | 5.03% | 15.86 | 15.86 | 15.86 | 50 |
| Mar 08 2024 | 15.10 | 0.12 | 0.80% | 15.28 | 15.28 | 15.10 | 370 |
| Mar 07 2024 | 14.98 | 0.38 | 2.60% | 14.95 | 14.98 | 14.95 | 220 |
| Mar 06 2024 | 14.60 | -0.68 | -4.45% | 14.65 | 14.65 | 14.42 | 820 |
| Mar 05 2024 | 15.28 | -0.02 | -0.13% | 14.89 | 15.28 | 14.89 | 211 |
| Mar 04 2024 | 15.30 | 0.16 | 1.06% | 15.74 | 15.74 | 15.30 | 186 |
