HOOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	37.51	37.90	35.26	36.44	36.44	-2.04%	186,184
Sep 24, 2026	36.54	38.90	36.19	37.20	37.20	-3.48%	172,745
Sep 23, 2026	38.54	41.02	38.25	38.54	38.54	-2.41%	313,567
Sep 22, 2026	38.44	40.60	38.33	39.49	39.49	1.67%	223,084
Sep 21, 2026	39.99	40.68	37.81	38.84	38.84	5.49%	487,492
Sep 18, 2026	33.40	37.22	31.90	36.82	36.82	18.43%	730,219
Sep 17, 2026	31.15	31.40	29.06	31.09	31.09	10.29%	457,700
Sep 16, 2026	31.70	31.75	26.70	28.19	28.19	-10.82%	588,860
Sep 15, 2026	32.26	33.12	29.02	31.61	31.61	-7.00%	456,269
Sep 14, 2026	32.97	35.20	32.77	33.99	33.99	3.00%	263,902
Sep 11, 2026	33.78	35.20	32.17	33.00	33.00	-1.35%	351,764
Sep 10, 2026	32.98	35.24	32.93	33.45	33.45	-3.77%	283,608
Sep 9, 2026	37.90	38.25	34.63	34.76	34.76	-3.42%	282,481
Sep 8, 2026	40.67	40.70	35.84	35.99	35.99	-7.88%	442,082
Sep 4, 2026	38.17	40.61	37.53	39.07	39.07	-4.33%	436,598
Sep 3, 2026	34.13	40.86	34.13	40.84	40.84	32.99%	1,191,719
Sep 2, 2026	28.81	30.96	27.88	30.71	30.71	7.10%	242,710
Sep 1, 2026	29.79	30.58	28.22	28.67	28.67	-2.93%	380,798
Aug 31, 2026	28.70	29.89	27.23	29.54	29.54	0.90%	246,425
Aug 28, 2026	32.04	32.52	29.15	29.28	29.28	-9.94%	276,693
Aug 27, 2026	33.04	33.81	31.29	32.51	32.51	2.11%	195,057
Aug 26, 2026	33.06	33.39	31.64	31.84	31.84	-6.39%	183,959
Aug 25, 2026	29.15	34.16	28.85	34.01	34.01	16.40%	412,811
Aug 24, 2026	31.08	32.44	28.96	29.22	29.22	-8.55%	448,818
Aug 21, 2026	28.03	32.70	27.07	31.95	31.95	27.29%	1,144,159
Aug 20, 2026	28.20	28.28	24.30	25.10	25.10	-1.57%	509,109
Aug 19, 2026	23.98	27.30	23.62	25.50	25.50	9.56%	677,046
Aug 18, 2026	24.35	24.90	23.28	23.28	23.28	-9.87%	242,815
Aug 17, 2026	25.17	26.19	24.60	25.82	25.82	1.27%	219,342
Aug 14, 2026	26.80	27.00	25.43	25.50	25.50	-7.94%	348,329
Aug 13, 2026	26.10	28.13	26.10	27.70	27.70	9.79%	554,760
Aug 12, 2026	26.20	26.41	24.50	25.23	25.23	0.88%	548,966
Aug 11, 2026	25.30	25.30	24.22	25.01	25.01	-0.32%	134,460
Aug 10, 2026	24.50	25.25	24.00	25.09	25.09	2.87%	199,618
Aug 7, 2026	24.28	25.70	24.07	24.39	24.39	5.54%	279,783
Aug 6, 2026	23.18	24.08	22.84	23.11	23.11	-5.09%	170,760
Aug 5, 2026	24.77	25.66	24.17	24.35	24.35	-1.14%	236,005
Aug 4, 2026	24.27	25.70	22.90	24.63	24.63	7.04%	570,656
Aug 3, 2026	21.18	24.04	20.73	23.01	23.01	8.54%	426,294
Jul 31, 2026	21.13	22.60	19.86	21.20	21.20	-0.05%	613,776
Jul 30, 2026	23.50	24.28	21.10	21.21	21.21	-6.81%	771,338
Jul 29, 2026	24.05	24.75	22.33	22.76	22.76	-7.10%	414,408
Jul 28, 2026	24.48	24.99	22.00	24.50	24.50	-5.77%	381,492
Jul 27, 2026	26.71	28.06	24.76	26.00	26.00	1.48%	252,562
Jul 24, 2026	29.17	29.17	24.55	25.62	25.62	-13.53%	573,664
Jul 23, 2026	29.73	31.01	28.26	29.63	29.63	-5.61%	218,744
Jul 22, 2026	31.73	32.80	31.37	31.39	31.39	-3.45%	223,122
Jul 21, 2026	30.45	33.58	30.45	32.51	32.51	14.10%	312,614
Jul 20, 2026	30.24	30.36	28.09	28.49	28.49	-1.24%	196,097
Jul 17, 2026	29.36	31.40	26.92	28.85	28.85	-11.45%	421,723