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