HOOD AI Historical Data

HOOD Page 8
Download
Date Close Price change Market cap Trading volume
Oct 20, 2023 $0.000211
-0.36%
$1.06 million $247
Oct 19, 2023 $0.000212
-2.14%
$1.06 million $1,698
Oct 18, 2023 $0.000217
-7.86%
$1.09 million $3,455
Oct 17, 2023 $0.00024
+30.71%
$1.2 million $6,663
Oct 16, 2023 $0.000184
+4.27%
$917,816 $1,303
Oct 15, 2023 $0.000176
-11.37%
$879,892 $1,867
Oct 14, 2023 $0.000183
+1.31%
$914,163 $1,065
Oct 13, 2023 $0.000181
-7.85%
$902,675 $404
Oct 12, 2023 $0.000196
+6.94%
$980,075 $973
Oct 11, 2023 $0.000183
-19.00%
$916,859 $7,357
Oct 10, 2023 $0.000222
+10.75%
$1.11 million $15,823
Oct 9, 2023 $0.000201
-7.19%
$1 million $20,343
Oct 8, 2023 $0.000216
-17.89%
$1.08 million $12,400
Oct 7, 2023 $0.000264
+34.73%
$1.32 million $43,139
Oct 6, 2023 $0.000196
-5.28%
$978,179 $27,225
Oct 5, 2023 $0.000203
-23.04%
$1.02 million $34,517
Oct 4, 2023 $0.000307
+0.15%
$1.53 million $27,398
Oct 3, 2023 $0.000184
-10.55%
$919,740 $42,350
Oct 2, 2023 $0.000205
-26.53%
$1.03 million $20,825
Oct 1, 2023 $0.000279
-3.11%
$1.4 million $39,146
Sep 30, 2023 $0.00031
-25.11%
$1.55 million $23,209
Sep 29, 2023 $0.000414
-1.52%
$2.07 million $35,724
Sep 28, 2023 $0.00047
-0.06%
$2.35 million $22,872
Sep 27, 2023 $0.00047
-21.60%
$2.35 million $68,503
Sep 26, 2023 $0.000684
-8.78%
$3.42 million $81,972
Sep 25, 2023 $0.000941
+3.80%
$4.7 million $75,662
Sep 24, 2023 $0.000907
-14.20%
$4.53 million $17,216
Sep 23, 2023 $0.00109
+157.93%
$5.43 million $134,195
Sep 22, 2023 $0.000441
-13.61%
$2.21 million $28,162
Sep 21, 2023 $0.000511
-67.69%
$2.55 million $27,193
Sep 20, 2023 $0.00158
-28.25%
$7.91 million $41,341
Sep 19, 2023 $0.00229
-48.86%
$11.46 million $90,958
Sep 18, 2023 $0.0044
-57.86%
$22.02 million $108,197
Sep 17, 2023 $0.0101
-3.58%
$50.29 million $145,407
Sep 16, 2023 $0.0099
-38.62%
$49.5 million $103,018
Sep 15, 2023 $0.0161
+1.44%
$80.59 million $111,126
Sep 14, 2023 $0.0159
+2.31%
$79.46 million $32,437
Sep 13, 2023 $0.0155
-14.79%
$77.66 million $5,438
Sep 12, 2023 $0.0182
-23.17%
$91.02 million $37,556
Sep 11, 2023 $0.0225
-11.90%
$112.55 million $45,150
Sep 10, 2023 $0.0256
-2.68%
$127.75 million $106,206
Sep 9, 2023 $0.0268
+2.02%
$134.04 million $126,766
Sep 8, 2023 $0.0263
-4.98%
$131.4 million $204,297
Sep 7, 2023 $0.0277
+1.99%
$138.28 million $198,939
Sep 6, 2023 $0.0289
-1.09%
$144.47 million $436,387
Sep 5, 2023 $0.0291
-0.60%
$145.63 million $428,713
Sep 4, 2023 $0.029
-0.36%
$145.07 million $417,387
Sep 3, 2023 $0.0291
+0.73%
$145.42 million $282,643
Sep 2, 2023 $0.0287
+3.70%
$143.28 million $382,062
Sep 1, 2023 $0.0282
+2.85%
$140.82 million $363,452