HOOC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	9.31	9.32	9.23	9.23	9.23	-9.10%	994
Nov 12, 2026	10.46	10.46	10.15	10.15	10.15	-7.74%	392
Nov 11, 2026	11.12	11.12	11.01	11.01	11.01	7.87%	164
Nov 10, 2026	10.18	10.20	10.18	10.20	10.20	-4.75%	828
Nov 9, 2026	11.08	11.08	10.71	10.71	10.71	6.25%	215
Nov 6, 2026	10.14	10.14	9.88	10.08	10.08	6.09%	292
Nov 5, 2026	9.42	9.50	8.93	9.50	9.50	-20.53%	916
Nov 4, 2026	12.09	12.30	11.79	11.96	11.96	4.11%	2,907
Nov 3, 2026	11.22	11.57	11.22	11.48	11.48	4.13%	1,449
Nov 2, 2026	12.21	12.21	11.03	11.03	11.03	-2.35%	762
Oct 30, 2026	11.12	11.30	11.02	11.30	11.29	-14.53%	1,806
Oct 29, 2026	12.65	13.21	12.65	13.21	13.21	-0.04%	192
Oct 28, 2026	13.35	13.35	13.06	13.22	13.22	-7.22%	3,341
Oct 27, 2026	14.75	14.75	14.25	14.25	14.25	4.29%	4,650
Oct 26, 2026	13.69	13.98	13.66	13.66	13.66	-4.62%	337
Oct 23, 2026	14.72	14.76	14.32	14.32	14.32	-3.66%	407
Oct 22, 2026	16.02	16.02	14.68	14.87	14.87	-10.14%	7,757
Oct 21, 2026	15.65	16.55	15.65	16.55	16.55	7.69%	148
Oct 20, 2026	15.67	15.67	15.36	15.36	15.36	3.06%	130
Oct 19, 2026	14.91	14.91	14.91	14.91	14.91	-4.44%	10
Oct 16, 2026	17.39	17.39	15.60	15.60	15.60	-10.36%	109
Oct 15, 2026	17.41	17.41	17.41	17.41	17.40	6.08%	148
Oct 14, 2026	16.33	16.41	16.33	16.41	16.41	-17.35%	298
Oct 13, 2026	19.81	19.85	19.79	19.85	19.85	2.71%	915
Oct 12, 2026	19.54	19.54	19.33	19.33	19.33	0.04%	267
Oct 9, 2026	19.15	19.32	19.15	19.32	19.32	3.59%	1,373
Oct 8, 2026	18.52	19.17	18.12	18.65	18.65	-4.36%	2,725
Oct 7, 2026	18.92	19.50	18.92	19.50	19.50	-4.43%	229
Oct 6, 2026	21.09	21.26	20.41	20.41	20.41	-3.79%	803
Oct 5, 2026	21.28	21.62	20.90	21.21	21.21	2.28%	946
Oct 2, 2026	21.70	21.70	20.74	20.74	20.74	2.93%	1,755
Oct 1, 2026	20.15	20.15	20.15	20.15	20.15	-2.78%	122
Sep 30, 2026	22.05	22.05	20.65	20.72	20.72	-6.02%	896
Sep 29, 2026	22.05	22.05	22.05	22.05	22.05	-0.48%	116
Sep 28, 2026	22.16	22.16	22.16	22.16	22.16	-4.93%	132
Sep 25, 2026	23.31	23.31	23.31	23.31	23.31	-2.82%	83
Sep 24, 2026	24.21	24.21	23.98	23.98	23.98	-2.28%	137
Sep 23, 2026	25.78	25.78	24.54	24.54	24.54	-3.22%	2,396
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