Roundhill HOOD WeeklyPay ETF (HOOW)
BATS: HOOW · Real-Time Price · USD
27.57
+0.86 (3.22%)
At close: Mar 2, 2026, 4:00 PM EST
27.90
+0.33 (1.18%)
After-hours: Mar 2, 2026, 8:00 PM EST
HOOW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 25.28 | 27.90 | 25.08 | 27.57 | 27.57 | 3.22% | 194,732 |
| Feb 27, 2026 | 26.96 | 27.54 | 26.38 | 26.71 | 26.36 | -6.05% | 160,619 |
| Feb 26, 2026 | 27.17 | 28.43 | 27.04 | 28.43 | 28.06 | 3.38% | 122,579 |
| Feb 25, 2026 | 27.17 | 27.68 | 26.29 | 27.50 | 27.14 | 7.09% | 144,503 |
| Feb 24, 2026 | 24.63 | 25.86 | 23.96 | 25.68 | 25.34 | 2.68% | 138,695 |
| Feb 23, 2026 | 26.26 | 26.34 | 24.89 | 25.01 | 24.68 | -7.95% | 149,835 |
| Feb 20, 2026 | 26.71 | 27.96 | 26.71 | 27.17 | 26.56 | 1.38% | 227,002 |
| Feb 19, 2026 | 26.34 | 27.09 | 26.15 | 26.80 | 26.20 | 0.30% | 98,430 |
| Feb 18, 2026 | 26.66 | 28.09 | 26.26 | 26.72 | 26.12 | -0.34% | 135,370 |
| Feb 17, 2026 | 26.36 | 27.36 | 25.80 | 26.81 | 26.21 | -1.69% | 148,483 |
| Feb 13, 2026 | 25.62 | 27.71 | 25.35 | 27.27 | 26.49 | 8.30% | 191,005 |
| Feb 12, 2026 | 28.57 | 28.64 | 24.88 | 25.18 | 24.46 | -10.65% | 247,013 |
| Feb 11, 2026 | 27.99 | 28.76 | 26.56 | 28.18 | 27.37 | -10.85% | 267,336 |
| Feb 10, 2026 | 31.51 | 32.64 | 31.32 | 31.61 | 30.71 | -1.47% | 186,796 |
| Feb 9, 2026 | 31.27 | 32.76 | 30.45 | 32.08 | 31.16 | 4.53% | 195,062 |
| Feb 6, 2026 | 28.11 | 31.24 | 28.11 | 30.69 | 29.49 | 19.00% | 460,723 |
| Feb 5, 2026 | 28.00 | 28.99 | 25.55 | 25.79 | 24.78 | -12.61% | 539,799 |
| Feb 4, 2026 | 31.46 | 31.66 | 28.27 | 29.51 | 28.36 | -9.31% | 644,063 |
| Feb 3, 2026 | 34.10 | 34.10 | 31.58 | 32.54 | 31.27 | -3.98% | 482,402 |
| Feb 2, 2026 | 36.51 | 36.64 | 33.30 | 33.89 | 32.57 | -12.59% | 655,722 |
| Jan 30, 2026 | 40.03 | 41.01 | 38.23 | 38.77 | 36.83 | -1.85% | 252,784 |
| Jan 29, 2026 | 40.76 | 40.85 | 38.70 | 39.50 | 37.53 | -2.52% | 476,522 |
| Jan 28, 2026 | 41.64 | 42.44 | 40.49 | 40.52 | 38.50 | -2.43% | 359,188 |
| Jan 27, 2026 | 42.60 | 43.28 | 41.25 | 41.53 | 39.46 | -1.73% | 272,719 |
| Jan 26, 2026 | 42.02 | 43.02 | 41.44 | 42.26 | 40.15 | -0.80% | 213,540 |
| Jan 23, 2026 | 42.63 | 44.43 | 42.53 | 42.60 | 40.11 | 0.35% | 206,634 |
| Jan 22, 2026 | 42.90 | 43.25 | 41.90 | 42.45 | 39.97 | 0.54% | 134,926 |
| Jan 21, 2026 | 42.21 | 43.47 | 41.80 | 42.22 | 39.75 | -0.07% | 319,101 |
| Jan 20, 2026 | 41.59 | 43.46 | 41.59 | 42.25 | 39.78 | -4.50% | 363,581 |
| Jan 16, 2026 | 45.71 | 45.71 | 43.34 | 44.24 | 41.14 | -1.91% | 575,164 |
| Jan 15, 2026 | 49.51 | 49.64 | 44.95 | 45.10 | 41.94 | -9.00% | 466,397 |
| Jan 14, 2026 | 49.96 | 50.10 | 48.11 | 49.56 | 46.08 | -0.52% | 233,516 |
| Jan 13, 2026 | 48.65 | 49.99 | 47.89 | 49.82 | 46.33 | 2.28% | 285,882 |
| Jan 12, 2026 | 46.94 | 49.60 | 46.87 | 48.71 | 45.29 | 1.67% | 355,573 |
| Jan 9, 2026 | 48.77 | 49.41 | 47.83 | 47.91 | 44.08 | -0.31% | 329,710 |
| Jan 8, 2026 | 48.25 | 49.01 | 47.38 | 48.06 | 44.22 | -1.80% | 232,207 |
| Jan 7, 2026 | 50.27 | 50.27 | 48.65 | 48.94 | 45.03 | -4.60% | 232,360 |
| Jan 6, 2026 | 52.32 | 52.53 | 49.40 | 51.30 | 47.20 | -1.18% | 236,346 |
| Jan 5, 2026 | 49.07 | 52.07 | 49.07 | 51.91 | 47.76 | 7.12% | 408,902 |
| Jan 2, 2026 | 48.59 | 49.04 | 46.20 | 48.46 | 43.98 | 2.02% | 371,585 |
| Dec 31, 2025 | 48.60 | 48.92 | 47.50 | 47.50 | 43.11 | -2.78% | 312,364 |
| Dec 30, 2025 | 49.83 | 50.32 | 48.68 | 48.86 | 44.35 | -1.65% | 439,124 |
| Dec 29, 2025 | 49.36 | 50.59 | 49.16 | 49.68 | 45.09 | -2.61% | 266,982 |
| Dec 26, 2025 | 52.39 | 52.44 | 50.86 | 51.01 | 45.55 | -2.02% | 318,961 |
| Dec 24, 2025 | 51.94 | 52.28 | 51.30 | 52.06 | 46.48 | -0.04% | 89,385 |
| Dec 23, 2025 | 52.27 | 52.56 | 50.38 | 52.08 | 46.50 | -2.16% | 308,267 |
| Dec 22, 2025 | 53.89 | 54.46 | 52.67 | 53.23 | 47.53 | -0.37% | 229,358 |
| Dec 19, 2025 | 52.56 | 54.15 | 51.71 | 53.43 | 47.21 | 4.34% | 435,496 |
| Dec 18, 2025 | 53.63 | 54.80 | 51.07 | 51.21 | 45.25 | 1.41% | 287,996 |
| Dec 17, 2025 | 53.31 | 55.07 | 50.30 | 50.50 | 44.62 | -3.57% | 434,905 |