HOOC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	25.59	25.85	25.36	25.36	25.36	1.40%	421
Sep 21, 2026	25.31	25.44	25.00	25.00	25.00	6.05%	1,022
Sep 18, 2026	23.58	23.58	23.58	23.58	23.58	18.13%	78
Sep 17, 2026	19.40	19.96	19.40	19.96	19.96	9.93%	118
Sep 16, 2026	18.78	18.78	18.10	18.15	18.15	-10.81%	693
Sep 15, 2026	20.57	20.57	20.32	20.36	20.35	-6.83%	375
Sep 14, 2026	21.85	21.85	21.85	21.85	21.85	3.16%	57
Sep 11, 2026	21.18	21.18	21.18	21.18	21.18	-1.38%	50
Sep 10, 2026	21.48	21.48	21.48	21.48	21.48	-3.56%	137
Sep 9, 2026	24.27	24.27	22.27	22.27	22.27	-3.59%	454
Sep 8, 2026	23.86	23.86	23.10	23.10	23.10	-7.73%	478
Sep 4, 2026	25.88	25.94	25.03	25.03	25.03	-4.18%	2,302
Sep 3, 2026	25.27	26.12	25.27	26.12	26.12	33.46%	2,888
Sep 2, 2026	19.57	19.57	19.57	19.57	19.57	6.17%	75
Sep 1, 2026	18.44	18.44	18.44	18.44	18.44	-2.62%	14
Aug 31, 2026	18.93	18.93	18.93	18.93	18.93	0.96%	13
Aug 28, 2026	18.75	18.75	18.75	18.75	18.75	-10.05%	35
Aug 27, 2026	20.85	20.85	20.85	20.85	20.85	2.01%	17
Aug 26, 2026	20.44	20.44	20.44	20.44	20.44	-6.09%	12
Aug 25, 2026	21.76	21.76	21.76	21.76	21.76	16.08%	108
Aug 24, 2026	19.38	20.66	18.75	18.75	18.75	-8.33%	441
Aug 21, 2026	19.12	20.45	19.12	20.45	20.45	27.27%	1,005
Aug 20, 2026	16.07	16.07	16.07	16.07	16.07	-0.98%	95
Aug 19, 2026	16.23	16.23	16.23	16.23	16.23	8.36%	32
Aug 18, 2026	15.38	15.38	14.98	14.98	14.98	-9.56%	141
Aug 17, 2026	16.56	16.56	16.56	16.56	16.56	1.06%	27
Aug 14, 2026	16.39	16.39	16.39	16.39	16.39	-7.49%	16
Aug 13, 2026	17.50	17.71	17.50	17.71	17.71	9.26%	935
Aug 12, 2026	16.21	16.21	16.21	16.21	16.21	1.35%	11
Aug 11, 2026	16.00	16.00	16.00	16.00	16.00	-0.83%	11
Aug 10, 2026	15.97	16.13	15.97	16.13	16.13	2.80%	153
Aug 7, 2026	15.69	15.69	15.69	15.69	15.69	5.30%	111
Aug 6, 2026	14.90	14.90	14.90	14.90	14.90	-4.65%	6
Aug 5, 2026	15.63	15.63	15.63	15.63	15.63	-1.30%	36
Aug 4, 2026	15.83	15.83	15.83	15.83	15.83	7.01%	139
Aug 3, 2026	14.80	14.80	14.80	14.80	14.79	8.32%	26
Jul 31, 2026	13.66	13.66	13.66	13.66	13.66	0.16%	87
Jul 30, 2026	14.24	14.29	13.64	13.64	13.64	-6.61%	539
Jul 29, 2026	14.60	14.60	14.60	14.60	14.60	-6.75%	10
Jul 28, 2026	15.35	15.66	15.35	15.66	15.66	-6.05%	153
Jul 27, 2026	16.65	16.67	16.26	16.67	16.67	1.32%	2,023
Jul 24, 2026	16.45	16.45	16.45	16.45	16.45	-13.23%	113
Jul 23, 2026	19.58	19.58	18.49	18.96	18.96	-5.65%	457
Jul 22, 2026	20.37	20.37	20.10	20.10	20.10	-3.68%	163
Jul 21, 2026	21.33	21.33	20.86	20.86	20.86	14.38%	725
Jul 20, 2026	18.83	18.83	18.24	18.24	18.24	-1.26%	313
Jul 17, 2026	18.49	18.51	18.47	18.47	18.47	-11.39%	791
Jul 16, 2026	23.56	24.10	20.85	20.85	20.85	-16.44%	512
Jul 15, 2026	24.95	24.95	24.95	24.95	24.95	3.09%	172
Jul 14, 2026	24.07	24.20	24.07	24.20	24.20	6.60%	121