Roundhill HOOD WeeklyPay ETF (HOOW)

HOOW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	32.08	32.64	31.34	31.61	31.61	-1.47%	23,147
Feb 9, 2026	31.27	32.76	30.45	32.08	32.08	4.53%	194,247
Feb 6, 2026	28.11	31.24	28.11	30.69	30.36	19.00%	460,723
Feb 5, 2026	28.00	28.99	25.55	25.79	25.51	-12.61%	539,799
Feb 4, 2026	31.46	31.66	28.27	29.51	29.19	-9.31%	644,063
Feb 3, 2026	34.10	34.10	31.58	32.54	32.19	-3.98%	482,402
Feb 2, 2026	36.51	36.64	33.30	33.89	33.53	-12.59%	655,722
Jan 30, 2026	40.03	41.01	38.23	38.77	37.92	-1.85%	252,784
Jan 29, 2026	40.76	40.85	38.70	39.50	38.63	-2.52%	476,522
Jan 28, 2026	41.64	42.44	40.49	40.52	39.63	-2.43%	359,188
Jan 27, 2026	42.60	43.28	41.25	41.53	40.62	-1.73%	272,719
Jan 26, 2026	42.02	43.02	41.44	42.26	41.33	-0.80%	213,540
Jan 23, 2026	42.63	44.43	42.53	42.60	41.29	0.35%	206,634
Jan 22, 2026	42.90	43.25	41.90	42.45	41.15	0.54%	134,926
Jan 21, 2026	42.21	43.47	41.80	42.22	40.92	-0.07%	319,101
Jan 20, 2026	41.59	43.46	41.59	42.25	40.95	-4.50%	363,581
Jan 16, 2026	45.71	45.71	43.34	44.24	42.35	-1.91%	575,164
Jan 15, 2026	49.51	49.64	44.95	45.10	43.17	-9.00%	466,397
Jan 14, 2026	49.96	50.10	48.11	49.56	47.44	-0.52%	233,516
Jan 13, 2026	48.65	49.99	47.89	49.82	47.69	2.28%	285,882
Jan 12, 2026	46.94	49.60	46.87	48.71	46.63	1.67%	355,573
Jan 9, 2026	48.77	49.41	47.83	47.91	45.38	-0.31%	329,710
Jan 8, 2026	48.25	49.01	47.38	48.06	45.52	-1.80%	232,207
Jan 7, 2026	50.27	50.27	48.65	48.94	46.35	-4.60%	232,360
Jan 6, 2026	52.32	52.53	49.40	51.30	48.59	-1.18%	236,346
Jan 5, 2026	49.07	52.07	49.07	51.91	49.17	7.12%	408,902
Jan 2, 2026	48.59	49.04	46.20	48.46	45.28	2.02%	371,585
Dec 31, 2025	48.60	48.92	47.50	47.50	44.38	-2.78%	312,364
Dec 30, 2025	49.83	50.32	48.68	48.86	45.65	-1.65%	439,124
Dec 29, 2025	49.36	50.59	49.16	49.68	46.42	-2.61%	266,982
Dec 26, 2025	52.39	52.44	50.86	51.01	46.89	-2.02%	318,961
Dec 24, 2025	51.94	52.28	51.30	52.06	47.85	-0.04%	89,385
Dec 23, 2025	52.27	52.56	50.38	52.08	47.87	-2.16%	308,267
Dec 22, 2025	53.89	54.46	52.67	53.23	48.93	-0.37%	229,358
Dec 19, 2025	52.56	54.15	51.71	53.43	48.60	4.34%	435,496
Dec 18, 2025	53.63	54.80	51.07	51.21	46.58	1.41%	287,996
Dec 17, 2025	53.31	55.07	50.30	50.50	45.93	-3.57%	434,905
Dec 16, 2025	50.70	53.01	50.70	52.37	47.63	4.22%	360,203
Dec 15, 2025	52.95	53.19	49.60	50.25	45.71	-6.09%	393,609
Dec 12, 2025	56.68	56.99	52.60	53.51	47.75	-3.85%	826,732
Dec 11, 2025	60.22	60.29	55.15	55.65	49.66	-10.85%	787,758
Dec 10, 2025	62.12	63.20	61.09	62.42	55.70	0.45%	170,030
Dec 9, 2025	61.50	64.48	61.06	62.14	55.45	-0.64%	241,288
Dec 8, 2025	61.55	63.64	60.35	62.54	55.81	1.84%	260,185
Dec 5, 2025	63.25	63.25	60.01	61.41	53.91	-4.15%	421,102
Dec 4, 2025	62.08	64.19	61.46	64.07	56.24	3.02%	196,588
Dec 3, 2025	58.22	62.59	57.36	62.19	54.59	7.08%	288,927
Dec 2, 2025	57.69	59.70	57.16	58.08	50.98	2.80%	266,688
Dec 1, 2025	56.64	57.54	54.04	56.50	49.60	-5.80%	298,636
Nov 28, 2025	59.99	60.73	59.00	59.98	52.19	0.50%	210,542

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.