HOOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	24.48	24.99	22.00	24.50	24.50	-5.77%	372,422
Jul 27, 2026	26.71	28.06	24.76	26.00	26.00	1.48%	244,242
Jul 24, 2026	29.17	29.17	24.55	25.62	25.62	-13.53%	570,155
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
Jul 16, 2026	37.94	38.41	32.37	32.58	32.58	-16.65%	326,725
Jul 15, 2026	38.90	39.90	36.90	39.09	39.09	3.43%	327,339
Jul 14, 2026	36.18	37.90	35.00	37.80	37.79	6.34%	291,199
Jul 13, 2026	35.92	38.00	34.89	35.54	35.54	-3.76%	200,298
Jul 10, 2026	41.79	41.79	34.86	36.93	36.93	-5.50%	701,228
Jul 9, 2026	37.11	40.69	36.54	39.08	39.08	2.72%	345,749
Jul 8, 2026	36.19	38.36	34.90	38.05	38.05	1.16%	380,890
Jul 7, 2026	39.50	41.00	37.40	37.61	37.61	-7.96%	765,342
Jul 6, 2026	36.75	41.57	36.75	40.86	40.86	8.38%	699,979
Jul 2, 2026	37.75	42.39	36.65	37.70	37.70	7.35%	1,049,170
Jul 1, 2026	30.48	35.57	30.45	35.12	35.12	16.91%	619,501
Jun 30, 2026	31.00	31.72	29.71	30.04	30.04	-3.13%	353,816
Jun 29, 2026	30.49	31.63	28.74	31.01	31.01	6.20%	473,078
Jun 26, 2026	26.03	29.53	26.03	29.20	29.20	11.37%	454,476
Jun 25, 2026	29.55	29.57	25.98	26.22	26.22	-7.88%	416,097
Jun 24, 2026	31.84	32.90	27.94	28.46	28.46	-11.68%	398,571
Jun 23, 2026	31.49	34.00	30.94	32.23	32.23	-4.87%	671,826
Jun 22, 2026	35.39	38.20	33.66	33.88	33.88	-4.37%	934,152
Jun 18, 2026	35.48	36.07	32.46	35.43	35.43	5.26%	951,076
Jun 17, 2026	28.30	36.86	28.18	33.66	33.66	17.49%	1,961,602
Jun 16, 2026	30.93	31.65	27.34	28.65	28.65	-2.95%	763,573
Jun 15, 2026	29.90	31.03	29.16	29.52	29.52	10.85%	1,113,967
Jun 12, 2026	26.55	28.31	25.00	26.63	26.63	1.91%	552,482
Jun 11, 2026	23.41	26.84	22.72	26.13	26.13	13.36%	794,588
Jun 10, 2026	21.81	25.67	21.81	23.05	23.05	6.22%	923,228
Jun 9, 2026	22.76	23.98	19.21	21.70	21.70	-3.25%	659,277
Jun 8, 2026	22.00	22.68	21.29	22.43	22.43	6.71%	365,410
Jun 5, 2026	23.23	23.67	19.45	21.02	21.02	-13.39%	812,387
Jun 4, 2026	21.78	24.45	21.55	24.27	24.27	12.78%	782,936
Jun 3, 2026	23.70	23.80	21.24	21.52	21.52	-12.13%	716,774
Jun 2, 2026	24.80	25.22	23.37	24.49	24.49	-5.81%	799,587
Jun 1, 2026	25.79	26.93	23.00	26.00	26.00	-7.64%	1,099,747
May 29, 2026	23.50	28.15	22.65	28.15	28.15	22.23%	1,548,929
May 28, 2026	17.95	23.03	17.42	23.03	23.03	22.91%	1,352,930
May 27, 2026	17.55	18.96	17.45	18.74	18.74	5.48%	820,553
May 26, 2026	17.90	18.70	17.46	17.76	17.76	0.93%	406,119
May 22, 2026	18.80	19.30	17.35	17.60	17.60	-5.99%	511,824
May 21, 2026	18.37	19.11	18.06	18.72	18.72	0.35%	320,140
May 20, 2026	18.23	18.90	17.70	18.66	18.66	3.99%	372,926
May 19, 2026	18.86	18.91	17.39	17.94	17.94	-7.57%	668,089
May 18, 2026	18.56	20.75	18.52	19.41	19.41	0.26%	414,235
May 15, 2026	19.99	20.03	19.05	19.36	19.36	-9.16%	564,279