HOOD AI Historical Data

HOOD Page 2
Download
Date Close Price change Market cap Trading volume
Oct 5, 2025 $0.0000232
-1.95%
$115,800 $192,047
Oct 4, 2025 $0.0000236
-3.99%
$117,950 $193,894
Oct 3, 2025 $0.0000247
-4.63%
$124,600 $190,159
Oct 2, 2025 $0.0000257
+3.09%
$128,600 $194,832
Oct 1, 2025 $0.0000246
+8.77%
$121,300 $190,736
Sep 30, 2025 $0.000023
+0.48%
$113,800 $194,644
Sep 29, 2025 $0.000023
+1.23%
$115,050 $199,385
Sep 28, 2025 $0.0000227
+1.75%
$113,750 $199,389
Sep 27, 2025 $0.0000224
-1.41%
$111,850 $188,684
Sep 26, 2025 $0.0000224
+7.80%
$113,800 $132,723
Sep 25, 2025 $0.0000208
-13.06%
$103,900 $193,488
Sep 24, 2025 $0.0000241
-3.02%
$119,450 $198,557
Sep 23, 2025 $0.000025
-0.83%
$124,900 $193,006
Sep 22, 2025 $0.0000254
-10.79%
$125,000 $192,491
Sep 21, 2025 $0.0000271
-8.84%
$138,700 $195,825
Sep 20, 2025 $0.0000298
+12.90%
$150,350 $187,681
Sep 19, 2025 $0.0000268
-9.56%
$133,400 $188,986
Sep 18, 2025 $0.0000292
+0.97%
$145,050 $198,826
Sep 17, 2025 $0.0000286
+0.32%
$145,200 $206,969
Sep 16, 2025 $0.000029
+9.31%
$143,550 $210,770
Sep 15, 2025 $0.0000266
-6.44%
$133,200 $192,218
Sep 14, 2025 $0.0000281
-6.62%
$143,300 $200,176
Sep 13, 2025 $0.0000298
+1.91%
$149,150 $206,702
Sep 12, 2025 $0.000029
+0.07%
$146,550 $162,866
Sep 11, 2025 $0.000029
-0.89%
$145,050 $6,637
Sep 10, 2025 $0.0000293
+3.90%
$146,450 $21,061
Sep 9, 2025 $0.0000282
+1.55%
$140,950 $18,169
Sep 8, 2025 $0.0000277
+3.79%
$138,450 $11,089
Sep 7, 2025 $0.000027
+0.37%
$134,900 $27,527
Sep 6, 2025 $0.0000269
-15.75%
$134,500 $136,447
Sep 5, 2025 $0.0000257
+7.32%
$128,300 $4,969
Sep 4, 2025 $0.000024
-10.46%
$119,900 $3,087
Sep 3, 2025 $0.0000265
-0.34%
$133,350 $5,566
Sep 2, 2025 $0.0000266
+5.05%
$133,950 $7,627
Sep 1, 2025 $0.0000253
-2.99%
$126,450 $8,104
Aug 31, 2025 $0.0000265
-8.62%
$130,800 $5,178
Aug 30, 2025 $0.0000283
+2.02%
$141,500 $3,146
Aug 29, 2025 $0.0000278
-4.99%
$138,950 $2,807
Aug 28, 2025 $0.0000293
+3.06%
$146,300 $3,566
Aug 27, 2025 $0.000028
+0.25%
$141,400 $6,069
Aug 26, 2025 $0.0000287
+5.78%
$140,050 $2,349
Aug 25, 2025 $0.000027
-5.66%
$135,900 $2,230
Aug 24, 2025 $0.0000283
-6.50%
$142,700 $2,281
Aug 23, 2025 $0.0000298
+0.24%
$148,950 $3,489
Aug 22, 2025 $0.0000298
+10.76%
$148,100 $2,581
Aug 21, 2025 $0.000027
-4.50%
$134,400 $1,589
Aug 20, 2025 $0.0000281
+4.84%
$140,950 $744
Aug 19, 2025 $0.0000272
-3.41%
$135,250 $1,907
Aug 18, 2025 $0.0000282
-2.59%
$140,800 $1,965
Aug 17, 2025 $0.000029
+2.29%
$145,500 $4,096