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