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