HOOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	27.50	27.89	24.32	26.18	26.18	-1.17%	1,970,411
Apr 15, 2026	24.43	26.59	23.29	26.49	26.49	20.74%	1,984,136
Apr 14, 2026	20.00	22.00	20.00	21.94	21.94	20.62%	962,463
Apr 13, 2026	16.44	18.19	16.25	18.19	18.19	7.44%	361,367
Apr 10, 2026	17.37	17.71	16.52	16.93	16.93	-2.70%	275,142
Apr 9, 2026	18.25	18.62	16.75	17.40	17.40	-5.43%	405,414
Apr 8, 2026	20.90	21.29	18.06	18.40	18.40	6.87%	611,728
Apr 7, 2026	16.50	17.26	15.75	17.22	17.22	-0.65%	297,536
Apr 6, 2026	17.22	17.82	16.86	17.33	17.33	2.24%	292,438
Apr 2, 2026	15.96	17.50	15.25	16.95	16.95	-3.42%	424,601
Apr 1, 2026	18.09	18.15	17.10	17.55	17.55	2.51%	356,758
Mar 31, 2026	15.49	17.18	15.22	17.12	17.12	12.50%	606,319
Mar 30, 2026	16.04	16.41	14.43	15.22	15.22	-2.67%	423,598
Mar 27, 2026	16.94	16.99	15.57	15.64	15.64	-12.26%	846,420
Mar 26, 2026	18.32	19.37	17.51	17.82	17.82	-6.20%	400,234
Mar 25, 2026	18.72	20.00	18.72	19.00	19.00	9.94%	558,625
Mar 24, 2026	18.44	18.66	17.09	17.28	17.28	-9.34%	538,672
Mar 23, 2026	18.51	19.66	18.40	19.06	19.06	4.44%	471,591
Mar 20, 2026	19.45	19.52	17.79	18.25	18.25	-9.20%	403,474
Mar 19, 2026	19.02	20.57	18.75	20.10	20.10	-1.81%	295,786
Mar 18, 2026	21.25	21.78	20.45	20.47	20.47	-6.32%	370,610
Mar 17, 2026	20.74	22.06	20.74	21.85	21.85	5.41%	360,042
Mar 16, 2026	20.72	21.01	20.14	20.73	20.73	5.23%	416,772
Mar 13, 2026	21.73	22.04	19.42	19.70	19.70	-7.47%	777,842
Mar 12, 2026	21.88	22.09	20.68	21.29	21.29	-6.44%	455,084
Mar 11, 2026	22.40	23.40	21.70	22.76	22.76	0.20%	330,806
Mar 10, 2026	23.77	23.84	22.20	22.71	22.71	-2.24%	802,312
Mar 9, 2026	21.26	23.38	21.25	23.23	23.23	5.84%	634,361
Mar 6, 2026	22.61	23.03	21.50	21.95	21.95	-8.69%	532,936
Mar 5, 2026	25.03	26.50	22.80	24.04	24.04	-3.92%	878,715
Mar 4, 2026	23.69	25.97	23.69	25.02	25.02	15.78%	711,373
Mar 3, 2026	20.42	22.35	19.35	21.61	21.61	-6.70%	544,285
Mar 2, 2026	20.31	23.60	20.00	23.16	23.16	7.75%	586,092
Feb 27, 2026	22.19	22.64	20.94	21.50	21.50	-9.22%	431,099
Feb 26, 2026	22.19	23.78	22.00	23.68	23.68	4.85%	390,721
Feb 25, 2026	22.41	22.94	21.04	22.58	22.58	11.25%	631,067
Feb 24, 2026	19.10	20.55	18.10	20.30	20.30	4.10%	424,186
Feb 23, 2026	21.15	21.21	19.27	19.50	19.50	-11.40%	610,018
Feb 20, 2026	21.44	23.06	21.44	22.01	22.01	1.37%	423,318
Feb 19, 2026	21.00	22.00	20.55	21.71	21.71	0.99%	311,050
Feb 18, 2026	21.25	23.25	20.91	21.50	21.50	-0.83%	381,213
Feb 17, 2026	20.93	22.37	20.16	21.68	21.68	-1.36%	356,485
Feb 13, 2026	20.02	22.55	19.54	21.98	21.98	13.59%	1,007,970
Feb 12, 2026	24.15	24.15	18.95	19.35	19.35	-17.80%	901,314
Feb 11, 2026	23.52	24.59	21.03	23.54	23.54	-18.24%	1,187,198
Feb 10, 2026	28.41	30.37	28.41	28.79	28.79	-1.81%	764,756
Feb 9, 2026	28.12	30.60	26.86	29.32	29.32	8.96%	713,503
Feb 6, 2026	24.00	27.85	23.61	26.91	26.91	27.99%	779,765
Feb 5, 2026	24.31	25.40	20.58	21.03	21.03	-19.41%	645,616
Feb 4, 2026	29.10	29.41	24.17	26.09	26.09	-15.40%	448,350