HOOD AI Historical Data

HOOD Page 5
Download
Date Close Price change Market cap Trading volume
May 8, 2025 $0.0000322
+8.52%
$161,012 $5.45 million
May 7, 2025 $0.0000298
-3.26%
$148,813 $1.51 million
May 6, 2025 $0.0000308
-2.70%
$153,832 $1.81 million
May 5, 2025 $0.0000316
-2.46%
$158,091 $2.04 million
May 4, 2025 $0.0000324
-1.91%
$162,078 $1.49 million
May 3, 2025 $0.000033
-1.28%
$165,240 $1.32 million
May 2, 2025 $0.0000335
-3.33%
$167,376 $1.76 million
May 1, 2025 $0.0000346
+3.79%
$172,983 $2.42 million
Apr 30, 2025 $0.0000333
+2.00%
$166,667 $2.14 million
Apr 29, 2025 $0.0000333
+0.62%
$166,600 $3.18 million
Apr 28, 2025 $0.0000331
-5.16%
$165,571 $3.36 million
Apr 27, 2025 $0.0000349
+1.17%
$174,581 $2.42 million
Apr 26, 2025 $0.0000345
+0.65%
$172,518 $4.13 million
Apr 25, 2025 $0.0000343
-1.80%
$171,413 $3.92 million
Apr 24, 2025 $0.0000349
-9.28%
$174,300 $2.58 million
Apr 23, 2025 $0.0000384
+2.85%
$192,127 $4.15 million
Apr 22, 2025 $0.0000369
-2.33%
$184,350 $3.68 million
Apr 21, 2025 $0.0000378
-3.79%
$188,764 $2.27 million
Apr 20, 2025 $0.0000392
+0.51%
$196,195 $1.62 million
Apr 19, 2025 $0.000039
-0.34%
$194,791 $1.1 million
Apr 18, 2025 $0.0000391
-2.84%
$195,465 $1.56 million
Apr 17, 2025 $0.0000402
-4.23%
$201,147 $1.45 million
Apr 16, 2025 $0.000042
-0.57%
$210,027 $1.97 million
Apr 15, 2025 $0.0000423
+4.48%
$211,384 $1.82 million
Apr 14, 2025 $0.0000405
-4.18%
$202,305 $2.51 million
Apr 13, 2025 $0.0000422
-16.66%
$211,187 $2.22 million
Apr 12, 2025 $0.00005
+9.41%
$250,072 $1.86 million
Apr 11, 2025 $0.0000457
+14.67%
$228,461 $2.06 million
Apr 10, 2025 $0.0000399
-5.91%
$199,255 $2.87 million
Apr 9, 2025 $0.0000424
+13.60%
$211,766 $5.53 million
Apr 8, 2025 $0.0000372
-12.46%
$186,230 $3.27 million
Apr 7, 2025 $0.0000426
+11.75%
$212,835 $8.82 million
Apr 6, 2025 $0.0000381
-21.14%
$190,465 $3.75 million
Apr 5, 2025 $0.0000483
+5.81%
$241,269 $1.16 million
Apr 4, 2025 $0.0000456
+0.10%
$228,031 $3.92 million
Apr 3, 2025 $0.0000455
+5.05%
$227,461 $3.07 million
Apr 2, 2025 $0.0000433
-12.99%
$216,525 $5.49 million
Apr 1, 2025 $0.0000498
+10.41%
$248,862 $2.58 million
Mar 31, 2025 $0.0000448
+0.56%
$223,988 $3.04 million
Mar 30, 2025 $0.0000447
-1.51%
$223,268 $2.54 million
Mar 29, 2025 $0.0000443
-9.50%
$221,455 $2.3 million
Mar 28, 2025 $0.0000485
+0.98%
$242,600 $3.7 million
Mar 27, 2025 $0.0000483
-7.05%
$241,600 $3.87 million
Mar 26, 2025 $0.000052
-9.69%
$259,934 $9.88 million
Mar 25, 2025 $0.000058
-3.24%
$289,996 $2.72 million
Mar 24, 2025 $0.0000601
-1.00%
$300,722 $2.64 million
Mar 23, 2025 $0.0000605
+1.33%
$302,387 $1.44 million
Mar 22, 2025 $0.0000591
-3.86%
$295,354 $1.24 million
Mar 21, 2025 $0.0000615
-0.79%
$307,438 $1.59 million
Mar 20, 2025 $0.000062
-9.26%
$309,874 $1.85 million