HOOD AI Historical Data

HOOD Page 9
Download
Date Close Price change Market cap Trading volume
Aug 31, 2023 $0.0272
+5.14%
$135.85 million $266,625
Aug 30, 2023 $0.0263
+4.85%
$131.32 million $271,139
Aug 29, 2023 $0.025
+1.48%
$124.78 million $243,555
Aug 28, 2023 $0.0246
+6.59%
$122.94 million $220,132
Aug 27, 2023 $0.0227
-0.39%
$113.57 million $74,055
Aug 26, 2023 $0.0228
+0.15%
$113.92 million $41,488
Aug 25, 2023 $0.0225
+1.07%
$112.67 million $85,426
Aug 24, 2023 $0.0223
-1.50%
$111.54 million $51,757
Aug 23, 2023 $0.0226
+13.15%
$113.24 million $1,000
Aug 22, 2023 $0.02
-9.64%
$99.76 million $33,767
Aug 21, 2023 $0.0221
+21.43%
$110.41 million $219
Aug 20, 2023 $0.0182
+6.21%
$90.94 million $58,338
Aug 19, 2023 $0.0171
-28.76%
$85.63 million $2,126
Aug 18, 2023 $0.0241
-7.50%
$120.25 million $36,215
Aug 17, 2023 $0.0256
-2.62%
$127.98 million $102,287
Aug 16, 2023 $0.0263
+7.88%
$131.53 million $93,829
Aug 15, 2023 $0.0245
-11.88%
$122.64 million $615,681
Aug 14, 2023 $0.0278
-7.06%
$139.17 million $95
Aug 13, 2023 $0.0299
+5.03%
$149.47 million $92,368
Aug 12, 2023 $0.0293
-6.44%
$146.67 million $91,961
Aug 11, 2023 $0.0314
+9.80%
$156.77 million $140,917
Aug 10, 2023 $0.0284
+15.85%
$142.1 million $89,833
Aug 9, 2023 $0.0244
+7.55%
$122.02 million $67,557
Aug 8, 2023 $0.0231
-10.28%
$115.63 million $154,417
Aug 7, 2023 $0.0258
-3.27%
$128.85 million $31,216
Aug 6, 2023 $0.0265
-6.03%
$132.71 million $50,689
Aug 5, 2023 $0.0282
+3.78%
$141.12 million $101,669
Aug 4, 2023 $0.0272
-7.57%
$135.98 million $80,433
Aug 3, 2023 $0.0294
-2.92%
$147.09 million $65,723
Aug 2, 2023 $0.0303
-1.53%
$151.61 million $59,835
Aug 1, 2023 $0.0302
-5.22%
$150.97 million $81,704
Jul 31, 2023 $0.0319
-4.41%
$159.27 million $92,059
Jul 30, 2023 $0.0333
-13.71%
$166.59 million $144,374
Jul 29, 2023 $0.0386
-6.16%
$193.05 million $162,495
Jul 28, 2023 $0.041
-1.02%
$205.09 million $82,871
Jul 27, 2023 $0.0414
+6.00%
$207.11 million $118,902
Jul 26, 2023 $0.0391
+9.12%
$195.45 million $117,211
Jul 25, 2023 $0.0363
+16.94%
$181.36 million $32,750
Jul 24, 2023 $0.0309
-15.90%
$154.49 million $108,078
Jul 23, 2023 $0.0367
-2.75%
$183.62 million $100,159
Jul 22, 2023 $0.0378
+1.58%
$188.9 million $148,145
Jul 21, 2023 $0.0363
-19.00%
$181.63 million $662,971
Jul 20, 2023 $0.0449
-2.81%
$224.3 million $419,779
Jul 19, 2023 $0.0461
+5.30%
$230.7 million $2.14 million
Jul 18, 2023 $0.0438
+9.48%
$219.14 million $1.3 million
Jul 17, 2023 $0.0383
-21.76%
$191.58 million $180,362
Jul 16, 2023 $0.0492
+2.72%
$245.85 million $155,766
Jul 15, 2023 $0.0479
+13.44%
$239.52 million $211,875
Jul 14, 2023 $0.0422
+11.31%
$211.03 million $340,458
Jul 13, 2023 $0.0381
+9.55%
$190.57 million $427,861
Download