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