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