HOOD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 02 2023 | 9.34 | 0.32 | 3.55% | 9.12 | 9.35 | 8.9218 | 9,524,873 |
| Jun 01 2023 | 9.02 | 0.10 | 1.12% | 8.92 | 9.12 | 8.785 | 4,872,682 |
| May 31 2023 | 8.92 | 0.00 | 0.0% | 8.82 | 9.0299 | 8.74 | 5,334,203 |
| May 30 2023 | 8.92 | 0.10 | 1.13% | 8.96 | 9.18 | 8.91 | 7,132,469 |
| May 29 2023 | 8.82 | 0.00 | +0.00% | 8.60 | 8.88 | 8.60 | 0 |
| May 26 2023 | 8.82 | 0.23 | 2.68% | 8.60 | 8.88 | 8.60 | 4,544,899 |
| May 25 2023 | 8.59 | -0.01 | -0.12% | 8.66 | 8.74 | 8.58 | 5,058,554 |
| May 24 2023 | 8.60 | -0.08 | -0.92% | 8.55 | 8.66 | 8.46 | 2,894,414 |
| May 23 2023 | 8.68 | -0.08 | -0.91% | 8.70 | 8.865 | 8.59 | 4,303,562 |
| May 22 2023 | 8.76 | 0.29 | 3.42% | 8.47 | 8.785 | 8.45 | 6,944,977 |
| May 19 2023 | 8.47 | -0.15 | -1.74% | 8.58 | 8.67 | 8.43 | 4,801,072 |
| May 18 2023 | 8.62 | 0.16 | 1.89% | 8.425 | 8.67 | 8.39 | 4,935,483 |
| May 17 2023 | 8.46 | 0.11 | 1.32% | 8.38 | 8.655 | 8.34 | 9,616,121 |
| May 16 2023 | 8.35 | -0.30 | -3.47% | 8.53 | 8.59 | 8.31 | 9,499,498 |
| May 15 2023 | 8.65 | -1.00 | -10.36% | 8.72 | 8.745 | 8.51 | 10,015,017 |
| May 12 2023 | 9.65 | 0.00 | 0.0% | 9.65 | 9.65 | 9.65 | 0 |
| May 11 2023 | 9.65 | 0.58 | 6.39% | 9.55 | 9.96 | 9.18 | 23,986,548 |
| May 10 2023 | 9.07 | -0.04 | -0.44% | 9.31 | 9.38 | 8.79 | 10,992,003 |
| May 09 2023 | 9.11 | 0.20 | 2.24% | 8.87 | 9.17 | 8.84 | 7,753,840 |
| May 08 2023 | 8.91 | 0.06 | 0.68% | 8.82 | 8.95 | 8.76 | 4,842,732 |
| May 05 2023 | 8.85 | 0.37 | 4.36% | 8.62 | 8.86 | 8.60 | 5,316,095 |
| May 04 2023 | 8.48 | 0.10 | 1.19% | 8.36 | 8.60 | 8.21 | 6,052,036 |
| May 03 2023 | 8.38 | -0.08 | -0.95% | 8.40 | 8.5913 | 8.33 | 6,090,436 |
| May 02 2023 | 8.46 | -0.36 | -4.08% | 8.77 | 8.79 | 8.41 | 7,037,107 |
| May 01 2023 | 8.82 | -0.03 | -0.34% | 8.80 | 8.85 | 8.645 | 6,552,020 |
| Apr 28 2023 | 8.85 | 0.04 | 0.4% | 8.81 | 8.94 | 8.72 | 4,544,515 |
| Apr 27 2023 | 8.815 | -0.01 | -0.06% | 8.90 | 8.94 | 8.72 | 8,907,411 |
| Apr 26 2023 | 8.82 | -0.27 | -2.97% | 9.15 | 9.25 | 8.80 | 7,093,766 |
| Apr 25 2023 | 9.09 | -0.31 | -3.3% | 9.30 | 9.37 | 9.05 | 4,392,879 |
| Apr 24 2023 | 9.40 | -0.24 | -2.49% | 9.61 | 9.69 | 9.3837 | 3,978,215 |
| Apr 21 2023 | 9.64 | -0.09 | -0.92% | 9.69 | 9.76 | 9.55 | 4,755,107 |
| Apr 20 2023 | 9.73 | -0.09 | -0.92% | 9.70 | 9.835 | 9.62 | 3,625,311 |
| Apr 19 2023 | 9.82 | -0.02 | -0.2% | 9.67 | 9.86 | 9.62 | 3,033,808 |
| Apr 18 2023 | 9.84 | -0.04 | -0.4% | 9.97 | 10.02 | 9.75 | 3,515,165 |
| Apr 17 2023 | 9.88 | -0.12 | -1.2% | 9.85 | 9.91 | 9.58 | 7,756,676 |
| Apr 14 2023 | 10.00 | -0.07 | -0.7% | 10.04 | 10.105 | 9.915 | 8,616,767 |
| Apr 13 2023 | 10.07 | 0.06 | 0.6% | 10.09 | 10.14 | 9.90 | 5,890,097 |
| Apr 12 2023 | 10.01 | 0.05 | 0.5% | 10.12 | 10.20 | 9.66 | 5,633,989 |
| Apr 11 2023 | 9.96 | -0.02 | -0.2% | 9.99 | 10.02 | 9.825 | 6,216,258 |
| Apr 10 2023 | 9.98 | -0.03 | -0.3% | 9.93 | 10.00 | 9.645 | 5,881,935 |
| Apr 07 2023 | 10.01 | 0.00 | +0.00% | 9.72 | 10.08 | 9.71 | 0 |
| Apr 06 2023 | 10.01 | 0.25 | 2.61% | 9.72 | 10.08 | 9.71 | 6,891,181 |
| Apr 05 2023 | 9.755 | 0.00 | 0.0% | 9.755 | 9.755 | 9.755 | 0 |
| Apr 04 2023 | 9.755 | -0.01 | -0.05% | 9.80 | 9.80 | 9.605 | 6,464,944 |
| Apr 03 2023 | 9.76 | 0.05 | 0.51% | 9.65 | 9.82 | 9.53 | 8,770,334 |
| Mar 31 2023 | 9.71 | 0.25 | 2.64% | 9.50 | 9.73 | 9.48 | 7,838,701 |
| Mar 30 2023 | 9.46 | 0.36 | 3.96% | 9.22 | 9.48 | 9.20 | 11,426,909 |
| Mar 29 2023 | 9.10 | 0.43 | 4.96% | 8.80 | 9.22 | 8.7404 | 8,635,220 |
| Mar 28 2023 | 8.67 | 0.06 | 0.7% | 8.60 | 8.71 | 8.54 | 3,021,833 |
| Mar 27 2023 | 8.61 | -0.07 | -0.81% | 8.78 | 8.84 | 8.52 | 4,065,266 |
| Mar 24 2023 | 8.68 | 0.11 | 1.28% | 8.50 | 8.735 | 8.375 | 5,007,872 |
| Mar 23 2023 | 8.57 | -0.36 | -4.03% | 8.88 | 9.06 | 8.54 | 9,067,855 |
| Mar 22 2023 | 8.93 | -0.41 | -4.39% | 9.32 | 9.40 | 8.92 | 4,651,436 |
| Mar 21 2023 | 9.34 | 0.54 | 6.14% | 8.93 | 9.38 | 8.88 | 6,667,028 |
| Mar 20 2023 | 8.80 | -0.39 | -4.24% | 9.18 | 9.19 | 8.80 | 6,029,502 |
| Mar 17 2023 | 9.19 | -0.12 | -1.29% | 9.29 | 9.37 | 9.0437 | 5,998,990 |
| Mar 16 2023 | 9.31 | 0.11 | 1.2% | 9.10 | 9.37 | 8.98 | 4,243,638 |
| Mar 15 2023 | 9.20 | 0.09 | 0.99% | 8.81 | 9.21 | 8.76 | 5,914,957 |
| Mar 14 2023 | 9.11 | 0.12 | 1.33% | 9.33 | 9.475 | 9.00 | 7,336,777 |
| Mar 13 2023 | 8.99 | -0.02 | -0.22% | 8.85 | 9.27 | 8.71 | 8,535,090 |
| Mar 10 2023 | 9.01 | -0.43 | -4.56% | 9.32 | 9.37 | 8.51 | 12,775,492 |
| Mar 09 2023 | 9.44 | -0.21 | -2.18% | 9.58 | 9.832 | 9.35 | 7,282,363 |
| Mar 08 2023 | 9.65 | 0.23 | 2.44% | 9.42 | 9.72 | 9.34 | 3,957,386 |
| Mar 07 2023 | 9.42 | -0.30 | -3.09% | 9.71 | 9.78 | 9.40 | 6,974,507 |
| Mar 06 2023 | 9.72 | -0.18 | -1.82% | 9.95 | 10.04 | 9.675 | 4,738,078 |