HOOD AI Historical Data

HOOD Page 4
Download
Date Close Price change Market cap Trading volume
Jun 27, 2025 $ 0.0000184
+2.97%
$ 91,888 $ 107,827
Jun 26, 2025 $ 0.0000178
-3.22%
$ 88,925 $ 109,916
Jun 25, 2025 $ 0.0000184
+1.23%
$ 91,887 $ 107,228
Jun 24, 2025 $ 0.0000182
-4.80%
$ 90,798 $ 109,424
Jun 23, 2025 $ 0.0000191
+9.18%
$ 95,450 $ 112,090
Jun 22, 2025 $ 0.0000175
-6.98%
$ 87,376 $ 116,638
Jun 21, 2025 $ 0.0000188
-8.59%
$ 94,012 $ 112,082
Jun 20, 2025 $ 0.0000206
-11.53%
$ 102,800 $ 112,690
Jun 19, 2025 $ 0.0000232
+10.98%
$ 116,202 $ 107,987
Jun 18, 2025 $ 0.0000209
+1.03%
$ 104,731 $ 108,698
Jun 17, 2025 $ 0.0000207
-18.33%
$ 103,665 $ 115,909
Jun 16, 2025 $ 0.0000254
-10.46%
$ 126,927 $ 109,330
Jun 15, 2025 $ 0.0000283
+3.48%
$ 141,705 $ 112,707
Jun 14, 2025 $ 0.0000274
-3.60%
$ 136,788 $ 111,306
Jun 13, 2025 $ 0.0000283
-2.38%
$ 141,600 $ 151,472
Jun 12, 2025 $ 0.0000325
+50.54%
$ 162,327 $ 117,603
Jun 11, 2025 $ 0.0000216
-2.55%
$ 107,902 $ 118,686
Jun 10, 2025 $ 0.000022
+8.86%
$ 109,949 $ 115,738
Jun 9, 2025 $ 0.00002
+2.72%
$ 100,116 $ 114,886
Jun 8, 2025 $ 0.0000195
-1.15%
$ 97,485 $ 111,480
Jun 7, 2025 $ 0.0000197
+0.41%
$ 98,623 $ 110,188
Jun 6, 2025 $ 0.0000197
+1.68%
$ 98,270 $ 110,915
Jun 5, 2025 $ 0.0000193
-2.67%
$ 96,611 $ 179,658
Jun 4, 2025 $ 0.0000198
-5.54%
$ 99,226 $ 1.64 million
Jun 3, 2025 $ 0.000021
+0.27%
$ 104,940 $ 1.8 million
Jun 2, 2025 $ 0.0000209
+1.06%
$ 104,668 $ 2.17 million
Jun 1, 2025 $ 0.0000207
+0.90%
$ 103,567 $ 1.71 million
May 31, 2025 $ 0.0000205
-2.98%
$ 102,644 $ 2.99 million
May 30, 2025 $ 0.0000212
-6.65%
$ 105,802 $ 6.07 million
May 29, 2025 $ 0.0000227
+2.52%
$ 113,333 $ 3.04 million
May 28, 2025 $ 0.000022
-9.69%
$ 109,917 $ 2.05 million
May 27, 2025 $ 0.0000243
+1.11%
$ 121,707 $ 3.11 million
May 26, 2025 $ 0.0000241
-6.67%
$ 120,365 $ 2.25 million
May 25, 2025 $ 0.0000258
-1.29%
$ 128,971 $ 2.93 million
May 24, 2025 $ 0.0000261
+2.08%
$ 130,665 $ 2.05 million
May 23, 2025 $ 0.0000256
-3.21%
$ 128,006 $ 8.1 million
May 22, 2025 $ 0.0000264
-2.15%
$ 132,249 $ 5.18 million
May 21, 2025 $ 0.000027
-7.04%
$ 135,154 $ 5.31 million
May 20, 2025 $ 0.0000291
+2.20%
$ 145,405 $ 2.44 million
May 19, 2025 $ 0.0000285
-4.92%
$ 142,280 $ 3.46 million
May 18, 2025 $ 0.0000299
+2.35%
$ 149,643 $ 4.24 million
May 17, 2025 $ 0.0000292
-3.27%
$ 146,211 $ 2.75 million
May 16, 2025 $ 0.0000301
-2.89%
$ 150,569 $ 2.8 million
May 15, 2025 $ 0.000031
-9.78%
$ 155,103 $ 5.45 million
May 14, 2025 $ 0.0000344
-4.42%
$ 171,921 $ 5.91 million
May 13, 2025 $ 0.000036
+9.48%
$ 179,875 $ 8.6 million
May 12, 2025 $ 0.0000329
-2.46%
$ 164,300 $ 14.71 million
May 11, 2025 $ 0.0000337
+0.64%
$ 168,449 $ 8.33 million
May 10, 2025 $ 0.0000335
-7.52%
$ 167,377 $ 9.37 million
May 9, 2025 $ 0.0000362
+12.34%
$ 180,890 $ 10.19 million