HODL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2025	26.35	26.37	24.07	24.34	24.34	2.27%	1,007,814
Feb 28, 2025	23.13	24.08	22.92	23.80	23.80	1.02%	1,366,577
Feb 27, 2025	24.38	24.40	23.32	23.56	23.56	-1.09%	3,078,619
Feb 26, 2025	24.23	24.96	23.22	23.82	23.82	-4.38%	1,807,673
Feb 25, 2025	25.19	25.19	24.23	24.91	24.91	-6.35%	2,138,136
Feb 24, 2025	26.97	27.09	26.48	26.60	26.60	-0.86%	627,869
Feb 21, 2025	28.04	28.11	26.78	26.83	26.83	-3.80%	852,386
Feb 20, 2025	27.68	27.94	27.38	27.89	27.89	2.46%	403,599
Feb 19, 2025	27.27	27.35	26.99	27.22	27.22	2.18%	242,873
Feb 18, 2025	27.31	27.33	26.39	26.64	26.64	-3.30%	865,794
Feb 14, 2025	27.35	28.01	27.24	27.55	27.55	1.15%	1,054,164
Feb 13, 2025	27.13	27.27	26.93	27.24	27.24	-0.77%	655,160
Feb 12, 2025	26.78	27.63	26.71	27.45	27.45	1.92%	561,048
Feb 11, 2025	27.40	27.53	26.81	26.93	26.93	-2.26%	1,047,648
Feb 10, 2025	27.66	27.72	27.40	27.55	27.55	1.72%	575,640
Feb 7, 2025	28.21	28.36	27.06	27.09	27.09	-1.25%	1,180,296
Feb 6, 2025	27.81	27.99	27.08	27.43	27.43	-0.43%	1,255,220
Feb 5, 2025	27.94	28.06	27.28	27.55	27.55	-1.31%	1,231,732
Feb 4, 2025	28.10	28.53	27.71	27.92	27.92	-2.59%	2,096,708
Feb 3, 2025	26.80	28.90	26.74	28.66	28.66	-0.16%	3,527,988
Jan 31, 2025	29.62	30.01	28.67	28.71	28.71	-3.34%	2,661,492
Jan 30, 2025	29.68	30.14	29.63	29.70	29.70	0.64%	3,647,104
Jan 29, 2025	28.90	29.67	28.68	29.51	29.51	3.07%	811,680
Jan 28, 2025	28.99	29.33	28.62	28.63	28.63	-0.12%	804,996
Jan 27, 2025	28.51	28.94	27.93	28.67	28.67	-3.43%	1,687,848
Jan 24, 2025	29.82	30.34	29.63	29.68	29.68	1.35%	1,130,252
Jan 23, 2025	28.97	30.25	28.94	29.29	29.29	-0.79%	3,836,120
Jan 22, 2025	29.61	29.74	29.22	29.52	29.52	-1.76%	966,184
Jan 21, 2025	29.75	30.35	29.06	30.05	30.05	1.45%	1,689,004
Jan 17, 2025	29.08	30.02	28.97	29.62	29.62	4.30%	1,492,508
Jan 16, 2025	28.12	28.48	27.52	28.40	28.40	0.71%	733,024
Jan 15, 2025	27.93	28.51	27.90	28.20	28.20	3.39%	1,103,996
Jan 14, 2025	27.39	27.52	27.01	27.27	27.27	2.83%	586,596
Jan 13, 2025	25.71	26.52	25.24	26.52	26.52	-0.98%	773,252
Jan 10, 2025	26.70	27.13	26.12	26.79	26.79	0.76%	626,116
Jan 8, 2025	26.99	27.17	26.17	26.58	26.58	-2.53%	719,696
Jan 7, 2025	28.51	28.52	27.16	27.27	27.27	-5.74%	1,592,884
Jan 6, 2025	28.03	29.04	27.97	28.93	28.93	3.88%	1,775,132
Jan 3, 2025	27.45	28.02	27.38	27.85	27.85	1.08%	559,280
Jan 2, 2025	27.29	27.70	27.21	27.56	27.56	4.26%	960,428
Dec 31, 2024	27.10	27.22	26.36	26.43	26.43	-0.92%	496,388
Dec 30, 2024	26.27	26.82	25.79	26.67	26.67	-0.24%	633,880
Dec 27, 2024	27.24	27.24	26.36	26.74	26.74	-1.08%	742,180
Dec 26, 2024	27.07	27.31	26.89	27.03	27.03	-3.20%	480,492
Dec 24, 2024	27.40	28.04	27.31	27.92	27.92	6.09%	589,884
Dec 23, 2024	27.00	27.02	26.11	26.32	26.32	-3.35%	786,292
Dec 20, 2024	26.88	27.63	26.83	27.23	27.23	0.01%	970,832
Dec 19, 2024	28.95	29.07	27.02	27.23	27.23	-4.37%	1,003,532
Dec 18, 2024	29.61	29.71	28.28	28.48	28.48	-5.66%	1,148,416
Dec 17, 2024	30.48	30.66	29.91	30.18	30.18	0.93%	891,268
Dec 16, 2024	29.53	30.52	29.52	29.91	29.91	3.90%	843,952
Dec 13, 2024	28.43	28.87	28.23	28.78	28.78	1.53%	779,616
Dec 12, 2024	28.71	29.02	28.10	28.35	28.35	-1.14%	560,296
Dec 11, 2024	27.93	28.79	27.89	28.68	28.68	5.21%	361,100
Dec 10, 2024	27.75	27.82	26.68	27.26	27.26	0.12%	625,444
Dec 9, 2024	28.04	28.44	27.17	27.22	27.22	-5.23%	747,280
Dec 6, 2024	28.12	28.91	27.93	28.73	28.73	2.58%	748,380
Dec 5, 2024	29.07	29.39	27.74	28.00	28.00	-0.05%	1,685,708
Dec 4, 2024	27.13	28.10	26.78	28.02	28.02	3.43%	836,560
Dec 3, 2024	26.64	27.27	26.50	27.09	27.09	0.03%	742,128
Dec 2, 2024	27.18	27.59	26.72	27.08	27.08	-1.33%	1,026,600
Nov 29, 2024	27.55	28.00	27.45	27.45	27.45	0.38%	520,672
Nov 27, 2024	26.74	27.56	26.66	27.34	27.34	6.29%	621,560
Nov 26, 2024	26.06	26.83	25.64	25.72	25.72	-4.11%	846,296
Nov 25, 2024	27.54	27.57	26.69	26.83	26.83	-4.52%	1,702,448
Nov 22, 2024	27.66	28.25	27.50	28.10	28.10	1.14%	1,842,788
Nov 21, 2024	27.55	28.07	27.07	27.78	27.78	4.27%	1,274,076
Nov 20, 2024	26.76	26.90	26.39	26.64	26.64	1.61%	869,580
Nov 19, 2024	25.91	26.65	25.81	26.22	26.22	1.06%	1,205,076
Nov 18, 2024	25.60	26.22	25.38	25.94	25.94	0.19%	722,196
Nov 15, 2024	25.29	25.91	24.83	25.89	25.89	4.62%	1,176,000
Nov 14, 2024	25.84	25.99	24.72	24.75	24.75	-2.46%	1,400,332
Nov 13, 2024	25.46	26.44	25.30	25.38	25.38	0.07%	1,279,828
Nov 12, 2024	24.38	25.47	24.13	25.36	25.36	2.90%	1,501,368
Nov 11, 2024	23.16	24.79	23.12	24.64	24.64	13.52%	2,178,956
Nov 8, 2024	21.57	21.90	21.44	21.71	21.71	0.08%	968,240
Nov 7, 2024	21.21	21.78	21.12	21.69	21.69	0.46%	1,093,264
Nov 6, 2024	21.03	21.67	20.81	21.59	21.59	10.02%	1,758,344
Nov 5, 2024	19.61	19.94	19.45	19.62	19.62	3.15%	1,683,368
Nov 4, 2024	19.40	19.45	18.97	19.02	19.02	-2.79%	1,768,732
Nov 1, 2024	19.84	20.27	19.44	19.57	19.57	-1.12%	1,818,824
Oct 31, 2024	20.37	20.37	19.75	19.79	19.79	-2.55%	1,686,380
Oct 30, 2024	20.32	20.51	20.19	20.31	20.31	-1.23%	937,984
Oct 29, 2024	20.15	20.85	20.06	20.56	20.56	4.26%	1,936,884
Oct 28, 2024	19.51	19.78	19.36	19.72	19.72	4.40%	1,266,824
Oct 25, 2024	19.25	19.47	18.64	18.89	18.89	-2.24%	1,086,496
Oct 24, 2024	19.11	19.32	19.04	19.32	19.32	2.82%	576,284
Oct 23, 2024	18.81	18.90	18.44	18.79	18.79	-1.55%	1,319,416
Oct 22, 2024	18.98	19.14	18.84	19.09	19.09	-0.46%	986,040
Oct 21, 2024	19.22	19.22	18.90	19.17	19.17	-1.22%	654,748
Oct 18, 2024	19.20	19.55	19.17	19.41	19.41	2.63%	1,086,304
Oct 17, 2024	18.95	19.14	18.86	18.91	18.91	-1.41%	554,256
Oct 16, 2024	19.21	19.34	19.01	19.18	19.18	1.19%	681,692
Oct 15, 2024	18.65	19.25	18.34	18.96	18.96	1.58%	1,330,640
Oct 14, 2024	18.32	18.78	18.30	18.66	18.66	4.47%	1,712,084
Oct 11, 2024	17.37	17.95	17.37	17.87	17.87	5.85%	1,571,264
Oct 10, 2024	17.29	17.29	16.65	16.88	16.88	-2.16%	845,448
Oct 9, 2024	17.51	17.64	17.19	17.25	17.25	-2.03%	270,028
Oct 8, 2024	17.70	17.88	17.49	17.61	17.61	-1.89%	460,884
Oct 7, 2024	17.86	18.25	17.75	17.95	17.95	1.72%	756,008