HOODX Historical USD Price
Daily close · Nov 15, 2025 → Oct 13, 2026Daily price history
Sep 14, 2026 → Oct 13, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-13 | $107.79 | $111.76 | $106.85 | $110.50 | $980,718.24 |
| 2026-10-12 | $110.45 | $111.08 | $107.66 | $107.66 | $1.25M |
| 2026-10-11 | $109.58 | $110.57 | $109.22 | $110.49 | $458,926.50 |
| 2026-10-10 | $109.17 | $109.63 | $109.16 | $109.60 | $376,795.07 |
| 2026-10-09 | $107.17 | $109.68 | $107.17 | $109.23 | $716,797.31 |
| 2026-10-08 | $109.92 | $110.06 | $105.52 | $107.15 | $1.06M |
| 2026-10-07 | $112.26 | $112.42 | $107.76 | $109.88 | $1.09M |
| 2026-10-06 | $114.18 | $115.98 | $111.98 | $112.38 | $758,341.34 |
| 2026-10-05 | $114.26 | $115.29 | $112.78 | $114.13 | $1.29M |
| 2026-10-04 | $113.38 | $114.71 | $113.16 | $114.57 | $549,997.69 |
| 2026-10-03 | $112.84 | $113.37 | $112.84 | $113.37 | $332,096.54 |
| 2026-10-02 | $111.53 | $118.59 | $111.50 | $112.85 | $1.49M |
| 2026-10-01 | $113.07 | $114.37 | $110.86 | $111.54 | $991,435.32 |
| 2026-09-30 | $117.38 | $122.81 | $112.08 | $113.06 | $1.18M |
| 2026-09-29 | $116.16 | $119.00 | $115.15 | $117.32 | $624,305.33 |
| 2026-09-28 | $119.34 | $119.62 | $115.30 | $116.22 | $1.50M |
| 2026-09-27 | $118.96 | $120.10 | $118.46 | $118.85 | $727,641.78 |
| 2026-09-26 | $118.92 | $119.00 | $118.06 | $118.97 | $363,471.21 |
| 2026-09-25 | $120.86 | $122.92 | $117.96 | $118.90 | $995,861.38 |
| 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 |