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