HOOD4663 Historical Data

HOOD Page 6
Download
Date Close Price change Market cap Trading volume
Aug 1, 5 PM $ 0.0000294
+7.32%
$ 29,360 $ 4,460
Aug 1, 4 PM $ 0.0000275
-2.24%
$ 27,462 $ 4,441
Aug 1, 3 PM $ 0.0000282
-0.14%
$ 28,193 $ 8,364
Aug 1, 2 PM $ 0.0000282
+0.00%
$ 28,202 $ 10,154
Aug 1, 1 PM $ 0.0000305
-0.12%
$ 30,480 $ 10,161
Aug 1, 12 PM $ 0.0000312
-1.57%
$ 31,216 $ 10,805
Aug 1, 11 AM $ 0.0000326
+2.78%
$ 32,576 $ 10,785
Aug 1, 10 AM $ 0.0000317
+0.00%
$ 31,668 $ 11,988
Aug 1, 9 AM $ 0.0000317
+0.11%
$ 31,720 $ 12,559
Aug 1, 8 AM $ 0.0000317
-0.04%
$ 31,650 $ 13,349
Aug 1, 7 AM $ 0.0000317
+0.00%
$ 31,681 $ 13,690
Aug 1, 5 AM $ 0.0000323
-0.20%
$ 32,266 $ 14,528
Aug 1, 4 AM $ 0.0000328
+0.00%
$ 32,780 $ 15,300
Aug 1, 3 AM $ 0.0000329
+0.00%
$ 32,882 $ 15,519
Aug 1, 2 AM $ 0.0000334
-2.72%
$ 33,403 $ 15,963
Aug 1, 1 AM $ 0.0000334
+0.25%
$ 33,367 $ 15,717
Aug 1, 12 AM $ 0.0000333
+3.12%
$ 33,299 $ 15,801
Jul 31, 11 PM $ 0.0000319
+4.98%
$ 31,899 $ 14,774
Jul 31, 10 PM $ 0.0000305
+1.15%
$ 30,460 $ 14,047
Jul 31, 9 PM $ 0.0000301
+4.69%
$ 30,142 $ 14,021
Jul 31, 8 PM $ 0.0000291
-0.93%
$ 29,053 $ 13,690
Jul 31, 7 PM $ 0.0000294
-15.44%
$ 29,362 $ 14,258
Jul 31, 6 PM $ 0.0000368
+1.69%
$ 36,756 $ 16,824
Jul 31, 5 PM $ 0.0000352
+4.03%
$ 35,225 $ 16,006
Jul 31, 4 PM $ 0.0000348
+2.62%
$ 34,797 $ 15,979
Jul 31, 3 PM $ 0.000034
-18.45%
$ 33,986 $ 13,970
Jul 31, 2 PM $ 0.0000411
-8.00%
$ 41,062 $ 13,065
Jul 31, 1 PM $ 0.0000485
+0.33%
$ 48,456 $ 14,184
Jul 31, 11 AM $ 0.0000467
-18.68%
$ 46,740 $ 14,390
Jul 31, 10 AM $ 0.0000542
+1.10%
$ 54,165 $ 16,208
Jul 31, 9 AM $ 0.0000527
+6.46%
$ 52,704 $ 14,951
Jul 31, 8 AM $ 0.0000544
-1.63%
$ 54,396 $ 15,428
Jul 31, 7 AM $ 0.000056
-0.15%
$ 56,000 $ 17,163
Jul 31, 6 AM $ 0.0000575
+16.81%
$ 57,550 $ 18,196
Jul 31, 5 AM $ 0.0000492
-1.71%
$ 49,227 $ 14,329
Jul 31, 4 AM $ 0.0000491
-4.58%
$ 49,087 $ 13,772
Jul 31, 3 AM $ 0.0000511
-7.99%
$ 51,129 $ 14,146
Jul 31, 2 AM $ 0.0000556
+0.00%
$ 55,640 $ 15,117
Jul 31, 1 AM $ 0.000056
-2.06%
$ 55,979 $ 16,746
Jul 31, 12 AM $ 0.000058
-0.41%
$ 58,018 $ 19,906
Jul 30, 11 PM $ 0.0000581
-4.64%
$ 58,114 $ 21,091
Jul 30, 10 PM $ 0.0000609
+0.00%
$ 60,892 $ 21,926
Jul 30, 9 PM $ 0.0000616
-3.28%
$ 61,586 $ 19,903
Jul 30, 8 PM $ 0.0000636
+8.68%
$ 63,561 $ 23,358
Jul 30, 7 PM $ 0.0000585
-5.23%
$ 58,497 $ 21,358
Jul 30, 6 PM $ 0.0000626
-4.25%
$ 62,623 $ 22,879
Jul 30, 5 PM $ 0.0000654
+15.15%
$ 65,375 $ 24,255
Jul 30, 4 PM $ 0.000057
-2.33%
$ 56,958 $ 22,660
Jul 30, 3 PM $ 0.0000582
-6.87%
$ 58,209 $ 25,393
Jul 30, 2 PM $ 0.0000625
-11.84%
$ 62,533 $ 26,691