HOOD AI Historical Data

HOOD Page 7
Download
Date Close Price change Market cap Trading volume
Dec 9, 2023 $0.00012
-1.23%
$600,000 $532
Dec 8, 2023 $0.000121
-1.54%
$607,500 $937
Dec 7, 2023 $0.000123
-6.52%
$617,000 $899
Dec 6, 2023 $0.000132
-2.58%
$660,000 $592
Dec 5, 2023 $0.000135
-6.55%
$677,500 $837
Dec 4, 2023 $0.000145
+15.63%
$725,000 $939
Dec 3, 2023 $0.000125
-10.43%
$627,000 $1,347
Dec 2, 2023 $0.00015
+7.29%
$751,000 $382
Dec 1, 2023 $0.00014
-1.06%
$700,000 $621
Nov 30, 2023 $0.000141
-3.08%
$707,500 $2,146
Nov 29, 2023 $0.000146
+5.64%
$730,000 $8,541
Nov 28, 2023 $0.000138
+2.52%
$691,000 $2,238
Nov 27, 2023 $0.000135
-3.92%
$674,000 $191
Nov 26, 2023 $0.00014
-8.96%
$701,500 $243
Nov 25, 2023 $0.000154
+14.23%
$770,500 $423
Nov 24, 2023 $0.000135
-3.57%
$674,500 $1,190
Nov 23, 2023 $0.00014
-16.33%
$699,500 $6,210
Nov 22, 2023 $0.000167
-12.14%
$836,000 $548
Nov 21, 2023 $0.00019
-0.94%
$951,500 $555
Nov 20, 2023 $0.000192
+8.65%
$960,500 $514
Nov 19, 2023 $0.000177
-1.94%
$884,000 $129
Nov 18, 2023 $0.00018
-0.93%
$901,500 $417
Nov 17, 2023 $0.000182
+21.41%
$910,000 $3,501
Nov 16, 2023 $0.00015
-6.72%
$749,500 $929
Nov 15, 2023 $0.000161
+6.64%
$803,500 $38
Nov 14, 2023 $0.000151
+13.22%
$753,500 $102
Nov 13, 2023 $0.000133
+0.83%
$665,500 $311
Nov 12, 2023 $0.000132
-4.69%
$660,000 $266
Nov 11, 2023 $0.000139
-32.04%
$692,500 $1,200
Nov 10, 2023 $0.000204
+4.14%
$1.02 million $80
Nov 9, 2023 $0.000196
-1.56%
$978,500 $281
Nov 8, 2023 $0.000199
+4.63%
$994,000 $494
Nov 7, 2023 $0.00019
-9.81%
$950,000 $1,172
Nov 6, 2023 $0.000211
-7.18%
$1.05 million $1,192
Nov 5, 2023 $0.000227
+27.38%
$1.13 million $2,469
Nov 4, 2023 $0.000178
-4.53%
$891,401 $683
Nov 3, 2023 $0.000187
+5.02%
$932,965 $627
Nov 2, 2023 $0.000178
-3.44%
$888,592 $2,639
Nov 1, 2023 $0.000184
+4.14%
$920,029 $10
Oct 31, 2023 $0.000177
-9.95%
$883,056 $382
Oct 30, 2023 $0.000196
+4.24%
$980,531 $278
Oct 29, 2023 $0.000188
-1.54%
$940,411 $103
Oct 28, 2023 $0.000191
+0.36%
$955,182 $169
Oct 27, 2023 $0.00019
+3.27%
$951,757 $284
Oct 26, 2023 $0.000184
+5.21%
$921,507 $311
Oct 25, 2023 $0.000175
-12.62%
$876,059 $711
Oct 24, 2023 $0.000201
+5.86%
$1 million $678
Oct 23, 2023 $0.00019
-1.57%
$947,862 $276
Oct 22, 2023 $0.00021
+11.69%
$1.05 million $661
Oct 21, 2023 $0.000188
+2.97%
$941,483 $293