HOOD AI Historical Data

HOOD Page 3
Download
Date Close Price change Market cap Trading volume
Aug 16, 2025 $ 0.0000282
+1.51%
$ 141,250 $ 1,926
Aug 15, 2025 $ 0.0000278
-3.54%
$ 139,050 $ 1,509
Aug 14, 2025 $ 0.0000289
-4.02%
$ 144,500 $ 3,413
Aug 13, 2025 $ 0.0000301
+1.42%
$ 150,500 $ 10,483
Aug 12, 2025 $ 0.0000296
+11.47%
$ 148,250 $ 5,123
Aug 11, 2025 $ 0.0000266
-8.28%
$ 133,000 $ 12,643
Aug 10, 2025 $ 0.000029
+1.83%
$ 145,000 $ 11,009
Aug 9, 2025 $ 0.0000285
+0.00%
$ 142,400 $ 11,385
Aug 8, 2025 $ 0.0000285
-3.31%
$ 142,350 $ 11,419
Aug 7, 2025 $ 0.0000295
+1.46%
$ 147,350 $ 70,217
Aug 6, 2025 $ 0.000029
+0.50%
$ 144,985 $ 67,949
Aug 5, 2025 $ 0.0000289
-1.94%
$ 144,423 $ 68,797
Aug 4, 2025 $ 0.0000294
+0.11%
$ 147,067 $ 65,032
Aug 3, 2025 $ 0.0000294
+3.80%
$ 146,992 $ 65,583
Aug 2, 2025 $ 0.0000282
+7.29%
$ 140,901 $ 63,899
Aug 1, 2025 $ 0.000026
-8.68%
$ 131,692 $ 74,982
Jul 31, 2025 $ 0.0000285
-5.78%
$ 142,616 $ 72,747
Jul 30, 2025 $ 0.0000302
-1.29%
$ 150,993 $ 68,920
Jul 29, 2025 $ 0.0000306
-5.03%
$ 152,970 $ 73,609
Jul 28, 2025 $ 0.0000322
+1.88%
$ 161,067 $ 69,284
Jul 27, 2025 $ 0.0000316
-1.76%
$ 158,017 $ 67,473
Jul 26, 2025 $ 0.0000322
+3.07%
$ 161,100 $ 10,662
Jul 25, 2025 $ 0.0000312
-4.90%
$ 156,200 $ 11,324
Jul 24, 2025 $ 0.0000328
-3.83%
$ 164,250 $ 11,852
Jul 23, 2025 $ 0.0000341
-8.65%
$ 170,628 $ 73,502
Jul 22, 2025 $ 0.0000373
+1.88%
$ 186,741 $ 65,403
Jul 21, 2025 $ 0.0000367
+0.98%
$ 183,256 $ 72,406
Jul 20, 2025 $ 0.0000362
-0.19%
$ 180,900 $ 71,948
Jul 19, 2025 $ 0.000038
-3.72%
$ 190,025 $ 68,254
Jul 18, 2025 $ 0.0000395
+26.30%
$ 197,551 $ 89,111
Jul 17, 2025 $ 0.0000313
-1.07%
$ 156,350 $ 89,072
Jul 16, 2025 $ 0.0000316
+3.29%
$ 157,986 $ 89,203
Jul 15, 2025 $ 0.0000306
+0.54%
$ 153,194 $ 118,588
Jul 14, 2025 $ 0.0000305
+1.52%
$ 152,400 $ 121,343
Jul 13, 2025 $ 0.00003
-1.52%
$ 150,115 $ 115,217
Jul 12, 2025 $ 0.0000305
-5.70%
$ 152,386 $ 113,448
Jul 11, 2025 $ 0.0000324
-9.85%
$ 161,860 $ 139,629
Jul 10, 2025 $ 0.0000305
-8.97%
$ 152,463 $ 127,629
Jul 9, 2025 $ 0.0000335
+4.34%
$ 167,478 $ 120,966
Jul 8, 2025 $ 0.0000321
+8.49%
$ 160,690 $ 113,025
Jul 7, 2025 $ 0.0000296
-12.64%
$ 148,217 $ 112,086
Jul 6, 2025 $ 0.0000339
-26.04%
$ 169,417 $ 118,293
Jul 5, 2025 $ 0.0000458
-3.27%
$ 229,108 $ 125,293
Jul 4, 2025 $ 0.0000339
-3.35%
$ 169,373 $ 113,095
Jul 3, 2025 $ 0.000035
-24.13%
$ 175,100 $ 63,064
Jul 2, 2025 $ 0.000046
-17.91%
$ 230,100 $ 80,241
Jul 1, 2025 $ 0.0000806
+125.97%
$ 403,150 $ 124,663
Jun 30, 2025 $ 0.0000356
+81.34%
$ 178,208 $ 128,269
Jun 29, 2025 $ 0.0000196
+5.97%
$ 97,992 $ 106,752
Jun 28, 2025 $ 0.0000185
+0.80%
$ 92,599 $ 110,356