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