HOODX Historical USD Price
Daily close · Nov 15, 2025 → Sep 24, 2026Daily price history
Aug 26, 2026 → Sep 24, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-24 | $122.90 | $123.08 | $119.37 | $120.73 | $1.85M |
| 2026-09-23 | $123.63 | $126.43 | $121.86 | $122.76 | $996,242.80 |
| 2026-09-22 | $122.72 | $125.34 | $119.65 | $123.77 | $809,988.10 |
| 2026-09-21 | $120.40 | $126.70 | $119.85 | $122.81 | $2.44M |
| 2026-09-20 | $119.35 | $120.15 | $116.98 | $120.06 | $781,758.70 |
| 2026-09-19 | $119.71 | $120.32 | $119.22 | $119.51 | $682,591.92 |
| 2026-09-18 | $109.28 | $120.14 | $109.26 | $119.82 | $2.01M |
| 2026-09-17 | $105.91 | $111.09 | $105.71 | $109.26 | $1.05M |
| 2026-09-16 | $109.25 | $111.77 | $102.17 | $105.85 | $1.00M |
| 2026-09-15 | $114.18 | $114.20 | $106.36 | $109.07 | $1.58M |
| 2026-09-14 | $111.03 | $115.39 | $110.34 | $114.17 | $2.49M |
| 2026-09-13 | $111.57 | $111.57 | $107.27 | $109.72 | $932,416.97 |
| 2026-09-12 | $112.43 | $112.58 | $111.32 | $111.63 | $413,351.62 |
| 2026-09-11 | $110.85 | $115.60 | $110.75 | $112.26 | $1.87M |
| 2026-09-10 | $114.51 | $116.02 | $110.45 | $110.60 | $1.43M |
| 2026-09-09 | $118.34 | $120.35 | $113.93 | $114.34 | $2.59M |
| 2026-09-08 | $122.86 | $126.54 | $117.21 | $117.79 | $2.69M |
| 2026-09-07 | $126.42 | $127.18 | $122.25 | $124.05 | $1.19M |
| 2026-09-06 | $125.93 | $127.53 | $124.07 | $126.30 | $1.04M |
| 2026-09-05 | $121.89 | $126.08 | $120.15 | $126.08 | $1.19M |
| 2026-09-04 | $123.87 | $125.81 | $119.51 | $121.90 | $3.15M |
| 2026-09-03 | $109.13 | $124.88 | $108.63 | $123.92 | $2.51M |
| 2026-09-02 | $103.88 | $109.87 | $101.42 | $109.06 | $1.72M |
| 2026-09-01 | $105.15 | $109.59 | $102.71 | $103.93 | $1.58M |
| 2026-08-31 | $103.92 | $105.35 | $101.12 | $105.04 | $1.41M |
| 2026-08-30 | $105.13 | $107.81 | $104.48 | $104.72 | $764,471.04 |
| 2026-08-29 | $104.20 | $105.19 | $104.20 | $105.16 | $306,144.70 |
| 2026-08-28 | $109.61 | $110.72 | $104.03 | $104.11 | $1.25M |
| 2026-08-27 | $109.47 | $111.93 | $107.86 | $109.67 | $1.38M |
| 2026-08-26 | $111.37 | $112.19 | $108.10 | $109.64 | $846,106.78 |