Roundhill HOOD WeeklyPay ETF (HOOW)
BATS: HOOW · Real-Time Price · USD
29.07
+2.30 (8.61%)
At close: Jul 21, 2026, 4:00 PM EDT
28.80
-0.27 (-0.91%)
Pre-market: Jul 22, 2026, 7:50 AM EDT
HOOW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 27.81 | 29.63 | 27.81 | 29.07 | 29.07 | 8.59% | 147,326 |
| Jul 20, 2026 | 27.70 | 27.87 | 26.55 | 26.77 | 26.76 | -0.90% | 221,221 |
| Jul 17, 2026 | 27.64 | 28.76 | 26.32 | 27.42 | 27.01 | -7.08% | 235,467 |
| Jul 16, 2026 | 32.05 | 32.29 | 29.32 | 29.51 | 29.07 | -9.53% | 233,739 |
| Jul 15, 2026 | 32.05 | 32.86 | 31.44 | 32.62 | 32.13 | 2.00% | 155,707 |
| Jul 14, 2026 | 31.01 | 32.02 | 30.54 | 31.98 | 31.50 | 4.10% | 183,270 |
| Jul 13, 2026 | 31.28 | 31.99 | 30.43 | 30.72 | 30.26 | -2.38% | 200,568 |
| Jul 10, 2026 | 34.39 | 34.39 | 31.09 | 32.06 | 30.99 | -3.40% | 263,077 |
| Jul 9, 2026 | 32.21 | 33.97 | 32.00 | 33.19 | 32.09 | 1.84% | 120,453 |
| Jul 8, 2026 | 31.31 | 32.81 | 31.06 | 32.59 | 31.51 | 0.59% | 142,561 |
| Jul 7, 2026 | 33.39 | 34.12 | 32.24 | 32.40 | 31.32 | -4.45% | 159,427 |
| Jul 6, 2026 | 31.96 | 34.30 | 31.75 | 33.91 | 32.78 | 4.67% | 168,762 |
| Jul 2, 2026 | 32.60 | 35.01 | 32.00 | 32.64 | 31.32 | 4.55% | 340,266 |
| Jul 1, 2026 | 28.58 | 31.50 | 28.53 | 31.22 | 29.96 | 9.81% | 192,069 |
| Jun 30, 2026 | 28.92 | 29.30 | 28.25 | 28.43 | 27.28 | -1.73% | 126,140 |
| Jun 29, 2026 | 28.46 | 29.25 | 27.77 | 28.93 | 27.76 | 3.97% | 140,374 |
| Jun 26, 2026 | 26.40 | 28.69 | 26.40 | 28.40 | 26.70 | 6.57% | 228,258 |
| Jun 25, 2026 | 28.41 | 28.58 | 26.45 | 26.65 | 25.05 | -4.62% | 134,283 |
| Jun 24, 2026 | 29.76 | 30.33 | 27.65 | 27.94 | 26.27 | -6.96% | 142,859 |
| Jun 23, 2026 | 29.10 | 31.04 | 29.03 | 30.03 | 28.23 | -2.94% | 182,227 |
| Jun 22, 2026 | 31.47 | 33.30 | 30.82 | 30.94 | 29.09 | -2.88% | 135,821 |
| Jun 18, 2026 | 32.12 | 32.61 | 30.75 | 32.35 | 29.95 | 3.52% | 185,985 |
| Jun 17, 2026 | 28.12 | 33.17 | 28.03 | 31.25 | 28.93 | 10.27% | 312,931 |
| Jun 16, 2026 | 29.51 | 30.01 | 27.59 | 28.34 | 26.24 | -1.87% | 243,772 |
| Jun 15, 2026 | 28.98 | 29.75 | 28.65 | 28.88 | 26.74 | 6.60% | 175,375 |
| Jun 12, 2026 | 27.25 | 28.23 | 26.35 | 27.28 | 25.08 | 0.96% | 157,453 |
| Jun 11, 2026 | 25.31 | 27.43 | 24.79 | 27.02 | 24.84 | 8.38% | 202,900 |
| Jun 10, 2026 | 24.05 | 26.68 | 24.05 | 24.93 | 22.92 | 3.49% | 264,756 |
| Jun 9, 2026 | 24.65 | 25.49 | 22.46 | 24.09 | 22.15 | -1.71% | 225,890 |
| Jun 8, 2026 | 24.35 | 24.69 | 23.75 | 24.51 | 22.54 | 4.32% | 103,403 |
| Jun 5, 2026 | 25.59 | 25.81 | 23.07 | 24.01 | 21.60 | -8.64% | 239,622 |
| Jun 4, 2026 | 24.32 | 26.32 | 24.32 | 26.28 | 23.65 | 8.37% | 141,230 |
| Jun 3, 2026 | 25.57 | 25.66 | 24.18 | 24.25 | 21.82 | -7.51% | 217,757 |
| Jun 2, 2026 | 26.33 | 26.65 | 25.55 | 26.22 | 23.59 | -3.46% | 169,333 |
| Jun 1, 2026 | 26.78 | 27.72 | 25.32 | 27.16 | 24.44 | -4.45% | 203,703 |
| May 29, 2026 | 25.62 | 28.68 | 25.22 | 28.64 | 25.57 | 12.98% | 418,576 |
| May 28, 2026 | 21.92 | 25.36 | 21.46 | 25.35 | 22.64 | 13.47% | 315,233 |
| May 27, 2026 | 21.53 | 22.54 | 21.43 | 22.34 | 19.95 | 3.43% | 235,932 |
| May 26, 2026 | 21.80 | 22.28 | 21.44 | 21.60 | 19.29 | 0.57% | 166,447 |
| May 22, 2026 | 22.68 | 22.88 | 21.63 | 21.77 | 19.18 | -3.59% | 284,756 |
| May 21, 2026 | 22.25 | 22.90 | 22.16 | 22.58 | 19.89 | 0.22% | 164,501 |
| May 20, 2026 | 22.13 | 22.70 | 21.81 | 22.53 | 19.85 | 2.41% | 163,927 |
| May 19, 2026 | 22.72 | 22.72 | 21.65 | 22.00 | 19.38 | -4.60% | 199,641 |
| May 18, 2026 | 22.64 | 24.00 | 22.46 | 23.06 | 20.32 | 0.28% | 163,541 |
| May 15, 2026 | 23.85 | 23.85 | 23.10 | 23.33 | 20.26 | -5.32% | 127,124 |
| May 14, 2026 | 23.08 | 25.06 | 22.65 | 24.64 | 21.40 | 6.12% | 200,476 |
| May 13, 2026 | 23.30 | 23.55 | 22.75 | 23.22 | 20.16 | -2.27% | 180,400 |
| May 12, 2026 | 24.12 | 24.43 | 23.15 | 23.76 | 20.63 | -3.69% | 197,519 |
| May 11, 2026 | 23.20 | 24.77 | 22.54 | 24.67 | 21.42 | 5.72% | 249,862 |
| May 8, 2026 | 23.16 | 23.48 | 22.47 | 23.45 | 20.26 | 1.21% | 248,477 |