Roundhill HOOD WeeklyPay ETF (HOOW)
BATS: HOOW · Real-Time Price · USD
67.42
+1.87 (2.85%)
At close: Sep 16, 2025, 4:00 PM EDT
67.90
+0.48 (0.71%)
After-hours: Sep 16, 2025, 5:05 PM EDT
HOOW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 65.90 | 67.92 | 64.93 | 67.42 | - | 2.85% | 162,908 |
| Sep 15, 2025 | 66.04 | 66.87 | 64.02 | 65.55 | 65.55 | -3.02% | 244,068 |
| Sep 12, 2025 | 69.46 | 70.00 | 66.81 | 67.59 | 66.00 | -2.17% | 440,049 |
| Sep 11, 2025 | 69.52 | 72.00 | 69.09 | 69.09 | 67.46 | 0.16% | 119,176 |
| Sep 10, 2025 | 71.34 | 73.14 | 68.62 | 68.98 | 67.35 | -1.05% | 171,464 |
| Sep 9, 2025 | 68.25 | 69.89 | 66.55 | 69.71 | 68.07 | 1.12% | 259,819 |
| Sep 8, 2025 | 64.36 | 68.94 | 64.21 | 68.94 | 67.31 | 17.13% | 450,660 |
| Sep 5, 2025 | 61.44 | 62.00 | 54.91 | 58.86 | 56.85 | -1.64% | 345,474 |
| Sep 4, 2025 | 58.40 | 61.19 | 58.40 | 59.84 | 57.80 | 2.47% | 149,047 |
| Sep 3, 2025 | 59.14 | 59.70 | 57.50 | 58.40 | 56.41 | - | 141,242 |
| Sep 2, 2025 | 58.03 | 59.25 | 56.48 | 58.40 | 56.41 | -5.33% | 303,459 |
| Aug 29, 2025 | 60.91 | 61.91 | 60.00 | 61.69 | 58.74 | 0.31% | 241,619 |
| Aug 28, 2025 | 61.90 | 62.52 | 60.85 | 61.50 | 58.56 | 0.85% | 215,277 |
| Aug 27, 2025 | 64.95 | 65.30 | 60.80 | 60.98 | 58.07 | -6.52% | 372,822 |
| Aug 26, 2025 | 63.68 | 65.46 | 62.50 | 65.23 | 62.11 | 1.13% | 232,713 |
| Aug 25, 2025 | 64.90 | 65.87 | 63.24 | 64.50 | 61.42 | -3.18% | 275,657 |
| Aug 22, 2025 | 63.82 | 68.34 | 62.50 | 66.62 | 62.42 | 3.54% | 428,857 |
| Aug 21, 2025 | 63.28 | 65.71 | 63.10 | 64.34 | 60.28 | 1.04% | 195,648 |
| Aug 20, 2025 | 64.64 | 65.59 | 59.28 | 63.68 | 59.66 | -2.46% | 335,363 |
| Aug 19, 2025 | 71.69 | 72.48 | 64.54 | 65.29 | 61.17 | -7.88% | 425,322 |
| Aug 18, 2025 | 69.41 | 70.90 | 67.00 | 70.87 | 66.40 | -2.56% | 416,369 |
| Aug 15, 2025 | 70.13 | 72.85 | 68.55 | 72.74 | 65.86 | 3.66% | 448,972 |
| Aug 14, 2025 | 67.97 | 70.52 | 66.95 | 70.17 | 63.54 | 2.39% | 185,126 |
| Aug 13, 2025 | 73.93 | 74.04 | 67.53 | 68.53 | 62.05 | -5.44% | 247,138 |
| Aug 12, 2025 | 73.26 | 75.27 | 72.00 | 72.47 | 65.62 | 0.11% | 140,884 |
| Aug 11, 2025 | 74.40 | 75.14 | 72.22 | 72.39 | 65.55 | -3.09% | 160,173 |
| Aug 8, 2025 | 72.10 | 76.46 | 71.83 | 74.70 | 66.18 | 3.82% | 229,150 |
| Aug 7, 2025 | 69.70 | 73.05 | 69.48 | 71.95 | 63.74 | 6.17% | 95,745 |
| Aug 6, 2025 | 66.99 | 67.89 | 64.50 | 67.77 | 60.04 | 0.31% | 61,297 |
| Aug 5, 2025 | 68.11 | 69.00 | 66.08 | 67.56 | 59.85 | -1.29% | 100,792 |
| Aug 4, 2025 | 64.42 | 68.61 | 61.76 | 68.44 | 60.63 | 6.65% | 118,978 |
| Aug 1, 2025 | 62.56 | 67.72 | 59.25 | 64.17 | 56.17 | -4.07% | 223,515 |
| Jul 31, 2025 | 68.07 | 71.37 | 65.58 | 66.89 | 58.55 | -3.37% | 215,813 |
| Jul 30, 2025 | 67.63 | 70.14 | 67.61 | 69.22 | 60.59 | 3.10% | 83,192 |
| Jul 29, 2025 | 69.70 | 70.16 | 66.97 | 67.14 | 58.77 | -3.91% | 98,589 |
| Jul 28, 2025 | 69.52 | 70.10 | 68.13 | 69.87 | 61.16 | 0.46% | 123,462 |
| Jul 25, 2025 | 66.92 | 70.77 | 66.50 | 69.55 | 59.79 | 2.69% | 256,073 |
| Jul 24, 2025 | 67.76 | 67.87 | 66.12 | 67.73 | 58.22 | 0.37% | 48,244 |
| Jul 23, 2025 | 67.51 | 67.58 | 66.27 | 67.48 | 58.01 | 0.53% | 56,625 |
| Jul 22, 2025 | 69.01 | 70.34 | 64.85 | 67.12 | 57.70 | -2.99% | 95,592 |
| Jul 21, 2025 | 73.10 | 73.97 | 69.19 | 69.19 | 59.48 | -7.31% | 140,739 |
| Jul 18, 2025 | 74.54 | 77.54 | 72.56 | 74.65 | 63.14 | 4.45% | 154,558 |
| Jul 17, 2025 | 69.81 | 72.24 | 69.21 | 71.47 | 60.45 | 2.89% | 61,015 |
| Jul 16, 2025 | 67.07 | 70.57 | 66.89 | 69.46 | 58.75 | 4.18% | 84,134 |
| Jul 15, 2025 | 66.16 | 67.91 | 64.77 | 66.67 | 56.39 | -0.22% | 78,663 |
| Jul 14, 2025 | 67.76 | 68.51 | 66.20 | 66.82 | 56.52 | -0.18% | 81,286 |
| Jul 11, 2025 | 66.11 | 69.37 | 66.00 | 66.94 | 55.64 | -0.40% | 172,600 |
| Jul 10, 2025 | 64.93 | 67.21 | 63.00 | 67.21 | 55.86 | 5.26% | 54,365 |
| Jul 9, 2025 | 62.57 | 63.85 | 61.74 | 63.85 | 53.07 | 4.40% | 36,659 |
| Jul 8, 2025 | 64.44 | 66.24 | 60.75 | 61.16 | 50.83 | -2.95% | 35,933 |