Register for streaming realtime charts, analysis tools, and prices.
HOOD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18 2024 | 22.95 | 0.31 | 1.37% | 22.70 | 23.495 | 22.34 | 13,789,760 |
| Sep 17 2024 | 22.64 | 0.43 | 1.94% | 22.545 | 22.93 | 22.40 | 8,616,508 |
| Sep 16 2024 | 22.21 | 0.14 | 0.63% | 21.71 | 22.535 | 21.50 | 8,148,798 |
| Sep 13 2024 | 22.07 | 0.43 | 1.99% | 21.72 | 22.43 | 21.61 | 11,878,935 |
| Sep 12 2024 | 21.64 | 1.00 | 4.84% | 20.83 | 21.735 | 20.67 | 13,508,274 |
| Sep 11 2024 | 20.64 | 0.94 | 4.77% | 19.58 | 20.795 | 19.54 | 12,390,584 |
| Sep 10 2024 | 19.70 | 0.04 | 0.20% | 19.65 | 19.739 | 18.825 | 10,371,422 |
| Sep 09 2024 | 19.66 | 0.72 | 3.80% | 19.21 | 19.83 | 19.04 | 10,304,193 |
| Sep 06 2024 | 18.94 | -0.73 | -3.71% | 19.74 | 20.2399 | 18.71 | 12,823,332 |
| Sep 05 2024 | 19.67 | 0.56 | 2.93% | 19.00 | 19.68 | 18.84 | 11,473,615 |
| Sep 04 2024 | 19.11 | -0.26 | -1.34% | 19.01 | 19.61 | 18.8108 | 9,890,302 |
| Sep 03 2024 | 19.37 | -0.75 | -3.73% | 19.755 | 19.965 | 19.21 | 11,342,803 |
| Aug 30 2024 | 20.12 | -0.05 | -0.25% | 20.38 | 20.40 | 19.835 | 11,021,339 |
| Aug 29 2024 | 20.17 | -0.15 | -0.74% | 20.40 | 20.655 | 20.09 | 7,612,014 |
| Aug 28 2024 | 20.32 | -1.04 | -4.87% | 21.15 | 21.1993 | 20.00 | 10,950,583 |
| Aug 27 2024 | 21.36 | 0.40 | 1.91% | 20.80 | 21.54 | 20.59 | 8,007,380 |
| Aug 26 2024 | 20.96 | -0.16 | -0.76% | 21.12 | 21.16 | 20.79 | 10,641,942 |
| Aug 23 2024 | 21.12 | 1.23 | 6.18% | 20.062 | 21.21 | 20.00 | 13,268,868 |
| Aug 22 2024 | 19.89 | -0.29 | -1.44% | 20.15 | 20.37 | 19.85 | 7,403,695 |
| Aug 21 2024 | 20.18 | 0.35 | 1.77% | 19.73 | 20.205 | 19.52 | 9,819,782 |
| Aug 20 2024 | 19.83 | -0.45 | -2.22% | 20.36 | 20.43 | 19.69 | 10,334,082 |
| Aug 19 2024 | 20.28 | 0.30 | 1.50% | 19.935 | 20.31 | 19.81 | 11,351,902 |
| Aug 16 2024 | 19.98 | 0.43 | 2.20% | 19.51 | 20.04 | 19.42 | 14,040,121 |
| Aug 15 2024 | 19.55 | 0.90 | 4.83% | 19.32 | 20.07 | 19.135 | 24,650,094 |
| Aug 14 2024 | 18.65 | 0.24 | 1.30% | 18.72 | 19.06 | 18.57 | 13,586,033 |
| Aug 13 2024 | 18.41 | -0.13 | -0.70% | 18.78 | 18.84 | 18.36 | 12,845,204 |
| Aug 12 2024 | 18.54 | 0.62 | 3.46% | 18.36 | 18.79 | 18.1088 | 18,861,011 |
| Aug 09 2024 | 17.92 | 0.19 | 1.07% | 17.81 | 18.2799 | 17.55 | 17,314,239 |
| Aug 08 2024 | 17.73 | 0.61 | 3.56% | 17.665 | 18.10 | 16.68 | 48,670,388 |
| Aug 07 2024 | 17.12 | -0.09 | -0.52% | 17.60 | 17.63 | 16.86 | 32,072,891 |
| Aug 06 2024 | 17.21 | 0.79 | 4.81% | 17.03 | 17.52 | 16.25 | 22,383,542 |
| Aug 05 2024 | 16.42 | -1.46 | -8.17% | 14.70 | 16.725 | 13.98 | 44,783,233 |
| Aug 02 2024 | 17.88 | -2.36 | -11.66% | 19.20 | 19.29 | 17.69 | 30,503,721 |
| Aug 01 2024 | 20.24 | -0.33 | -1.60% | 20.89 | 21.30 | 19.83 | 13,076,568 |
| Jul 31 2024 | 20.57 | 0.17 | 0.83% | 20.84 | 21.2076 | 20.53 | 9,181,450 |
| Jul 30 2024 | 20.40 | -0.78 | -3.68% | 21.30 | 21.35 | 20.29 | 10,980,641 |
| Jul 29 2024 | 21.18 | -0.02 | -0.09% | 21.56 | 21.84 | 20.95 | 8,108,255 |
| Jul 26 2024 | 21.20 | 0.02 | 0.09% | 21.62 | 21.985 | 21.125 | 8,346,415 |
| Jul 25 2024 | 21.18 | -0.23 | -1.07% | 21.18 | 21.785 | 20.63 | 9,122,982 |
| Jul 24 2024 | 21.41 | -1.46 | -6.38% | 22.66 | 22.9062 | 21.36 | 13,116,747 |
| Jul 23 2024 | 22.87 | -0.55 | -2.35% | 23.23 | 23.40 | 22.82 | 10,262,825 |
| Jul 22 2024 | 23.42 | 0.01 | 0.04% | 23.24 | 24.02 | 23.095 | 16,668,379 |
| Jul 19 2024 | 23.41 | 0.58 | 2.54% | 22.94 | 23.87 | 22.80 | 9,337,551 |
| Jul 18 2024 | 22.83 | -1.35 | -5.58% | 24.22 | 24.45 | 22.66 | 14,276,551 |
| Jul 17 2024 | 24.18 | -0.45 | -1.83% | 24.13 | 24.88 | 23.57 | 14,108,982 |
| Jul 16 2024 | 24.63 | 0.69 | 2.88% | 24.06 | 24.81 | 23.35 | 22,998,578 |
| Jul 15 2024 | 23.94 | 1.66 | 7.45% | 23.00 | 24.01 | 22.76 | 20,333,140 |
| Jul 12 2024 | 22.28 | 0.24 | 1.09% | 22.00 | 22.4451 | 21.75 | 10,365,609 |
| Jul 11 2024 | 22.04 | -0.28 | -1.25% | 22.65 | 22.98 | 21.98 | 13,137,515 |
| Jul 10 2024 | 22.32 | -0.28 | -1.24% | 22.71 | 22.87 | 22.08 | 12,612,986 |
| Jul 09 2024 | 22.60 | 0.51 | 2.31% | 22.25 | 23.27 | 22.15 | 12,160,424 |
| Jul 08 2024 | 22.09 | -0.59 | -2.60% | 22.74 | 22.88 | 21.91 | 10,560,712 |
| Jul 05 2024 | 22.68 | -0.21 | -0.92% | 22.08 | 22.74 | 21.72 | 9,390,825 |
| Jul 03 2024 | 22.89 | 0.43 | 1.91% | 22.45 | 23.129 | 22.45 | 7,631,195 |
| Jul 02 2024 | 22.46 | -0.33 | -1.45% | 22.635 | 22.7389 | 22.0715 | 9,488,209 |
| Jul 01 2024 | 22.79 | 0.20 | 0.89% | 22.82 | 23.13 | 22.43 | 11,167,259 |
| Jun 28 2024 | 22.59 | 0.00 | 0.00% | 22.59 | 22.59 | 22.59 | 0 |
| Jun 27 2024 | 22.59 | 0.28 | 1.26% | 22.44 | 22.7911 | 22.27 | 7,306,854 |
| Jun 26 2024 | 22.31 | 0.17 | 0.77% | 22.68 | 23.3299 | 22.22 | 19,123,704 |
| Jun 25 2024 | 22.14 | 0.77 | 3.60% | 21.48 | 22.285 | 21.22 | 12,215,221 |
| Jun 24 2024 | 21.37 | -0.92 | -4.13% | 21.85 | 22.3299 | 20.88 | 19,013,282 |
| Jun 21 2024 | 22.29 | 0.56 | 2.58% | 21.52 | 22.33 | 21.25 | 21,002,073 |
