HOOD AI Historical Data

HOOD
Download
Date Close Price change Market cap Trading volume
Nov 24, 2025 $ 0.0₅857
+0.00%
$ -- $ 198,930
Nov 23, 2025 $ 0.0₅857
+6.59%
$ 42,900 $ 201,955
Nov 22, 2025 $ 0.0₅804
-7.16%
$ 40,200 $ 202,115
Nov 21, 2025 $ 0.0₅865
-11.82%
$ 43,250 $ 191,384
Nov 20, 2025 $ 0.0₅981
+1.66%
$ 49,050 $ 197,865
Nov 19, 2025 $ 0.0₅965
-7.12%
$ 48,250 $ 206,650
Nov 18, 2025 $ 0.0000104
+12.80%
$ 51,950 $ 192,953
Nov 17, 2025 $ 0.0₅921
-5.05%
$ 46,050 $ 197,694
Nov 16, 2025 $ 0.0₅958
-5.52%
$ 48,500 $ 198,558
Nov 15, 2025 $ 0.00001
-0.40%
$ 50,750 $ 195,523
Nov 14, 2025 $ 0.0000103
-6.79%
$ 50,400 $ 192,876
Nov 13, 2025 $ 0.000011
-4.83%
$ 55,150 $ 194,541
Nov 12, 2025 $ 0.0000116
-8.30%
$ 58,000 $ 201,610
Nov 11, 2025 $ 0.0000126
-7.19%
$ 63,250 $ 197,312
Nov 10, 2025 $ 0.0000136
-0.29%
$ 68,150 $ 199,713
Nov 9, 2025 $ 0.0000137
+3.40%
$ 68,350 $ 202,552
Nov 8, 2025 $ 0.0000132
-5.71%
$ 66,050 $ 204,880
Nov 7, 2025 $ 0.000014
+8.77%
$ 70,100 $ 197,524
Nov 6, 2025 $ 0.0000129
-0.15%
$ 64,450 $ 195,578
Nov 5, 2025 $ 0.0000129
+4.53%
$ 64,550 $ 199,880
Nov 4, 2025 $ 0.0000123
-5.73%
$ 61,750 $ 200,248
Nov 3, 2025 $ 0.0000131
-11.55%
$ 65,500 $ 201,364
Nov 2, 2025 $ 0.0000148
-1.14%
$ 74,000 $ 190,758
Nov 1, 2025 $ 0.000015
-4.77%
$ 74,800 $ 197,456
Oct 31, 2025 $ 0.0000157
+3.56%
$ 78,550 $ 195,883
Oct 30, 2025 $ 0.0000152
-7.16%
$ 75,800 $ 197,482
Oct 29, 2025 $ 0.0000163
+0.80%
$ 81,650 $ 196,992
Oct 28, 2025 $ 0.0000162
-4.14%
$ 80,950 $ 190,257
Oct 27, 2025 $ 0.0000169
-3.43%
$ 84,450 $ 201,625
Oct 26, 2025 $ 0.0000174
+2.65%
$ 87,150 $ 185,533
Oct 25, 2025 $ 0.000017
-0.76%
$ 84,850 $ 177,453
Oct 24, 2025 $ 0.0000172
-0.41%
$ 85,500 $ 179,752
Oct 23, 2025 $ 0.0000171
+4.83%
$ 86,150 $ 173,077
Oct 22, 2025 $ 0.0000163
-4.95%
$ 81,800 $ 164,692
Oct 21, 2025 $ 0.0000175
-0.34%
$ 85,800 $ 159,711
Oct 20, 2025 $ 0.0000176
+0.57%
$ 87,450 $ 158,726
Oct 19, 2025 $ 0.0000177
+3.64%
$ 86,600 $ 161,956
Oct 18, 2025 $ 0.000017
+0.83%
$ 85,350 $ 160,885
Oct 17, 2025 $ 0.0000171
+1.18%
$ 84,750 $ 164,858
Oct 16, 2025 $ 0.0000169
-6.17%
$ 84,600 $ 164,759
Oct 15, 2025 $ 0.000018
-5.67%
$ 89,900 $ 163,092
Oct 14, 2025 $ 0.0000191
-4.16%
$ 95,550 $ 163,128
Oct 13, 2025 $ 0.0000199
+6.99%
$ 99,300 $ 158,694
Oct 12, 2025 $ 0.0000186
+11.85%
$ 93,000 $ 160,501
Oct 11, 2025 $ 0.0000167
-2.17%
$ 83,300 $ 161,572
Oct 10, 2025 $ 0.000017
-17.03%
$ 85,250 $ 164,783
Oct 9, 2025 $ 0.0000205
-4.51%
$ 102,700 $ 156,398
Oct 8, 2025 $ 0.0000215
-0.46%
$ 107,450 $ 189,405
Oct 7, 2025 $ 0.0000216
-5.42%
$ 108,200 $ 190,616
Oct 6, 2025 $ 0.0000229
-1.38%
$ 114,400 $ 190,143
Download