Roundhill HOOD WeeklyPay ... (HOOW)
undefined: HOOW
· Real-Time Price · USD
undefined
null (null%)
At close: Invalid Date
HOOW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 85.77 | 86.16 | 79.90 | 80.05 | n/a | -5.58% | 528,621 |
| Oct 3, 2025 | 83.60 | 85.76 | 82.46 | 84.78 | n/a | 2.37% | 537,300 |
| Oct 2, 2025 | 80.63 | 83.45 | 79.20 | 82.82 | n/a | 5.40% | 329,447 |
| Oct 1, 2025 | 80.08 | 81.08 | 77.60 | 78.58 | n/a | -2.96% | 287,100 |
| Sep 30, 2025 | 75.92 | 81.47 | 75.90 | 80.98 | n/a | 5.21% | 379,018 |
| Sep 29, 2025 | 68.20 | 76.97 | 68.20 | 76.97 | n/a | 11.00% | 407,136 |
| Sep 26, 2025 | 70.80 | 71.50 | 68.36 | 69.34 | n/a | -0.67% | 628,300 |
| Sep 25, 2025 | 70.12 | 72.00 | 68.58 | 69.81 | n/a | -3.84% | 234,636 |
| Sep 24, 2025 | 73.05 | 74.86 | 71.50 | 72.60 | n/a | 0.57% | 124,700 |
| Sep 23, 2025 | 71.80 | 73.36 | 71.00 | 72.19 | n/a | 0.94% | 181,201 |
| Sep 22, 2025 | 70.65 | 72.53 | 69.45 | 71.52 | n/a | -1.13% | 245,900 |
| Sep 19, 2025 | 70.29 | 72.60 | 69.95 | 72.34 | n/a | 3.56% | 330,200 |
| Sep 18, 2025 | 69.22 | 72.16 | 69.22 | 69.85 | n/a | 2.48% | 218,197 |
| Sep 17, 2025 | 67.15 | 68.55 | 65.74 | 68.16 | n/a | 1.10% | 166,303 |
| Sep 16, 2025 | 65.90 | 67.92 | 64.93 | 67.42 | n/a | 2.85% | 165,438 |
| Sep 15, 2025 | 66.04 | 66.87 | 64.02 | 65.55 | n/a | -3.02% | 244,100 |
| Sep 12, 2025 | 69.46 | 70.00 | 66.81 | 67.59 | n/a | -2.17% | 440,000 |
| Sep 11, 2025 | 69.52 | 72.00 | 69.09 | 69.09 | n/a | 0.16% | 119,200 |
| Sep 10, 2025 | 71.34 | 73.14 | 68.62 | 68.98 | n/a | -1.05% | 171,500 |
| Sep 9, 2025 | 68.25 | 69.89 | 66.55 | 69.71 | n/a | 1.12% | 259,819 |
Page 1 of 4