HOOX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	9.15	9.60	7.76	7.97	7.97	-19.58%	525,877
Feb 4, 2026	11.18	11.18	9.18	9.91	9.91	-15.30%	368,832
Feb 3, 2026	12.59	12.59	11.11	11.70	11.70	-6.62%	217,929
Feb 2, 2026	14.25	14.25	12.10	12.53	12.53	-18.69%	401,345
Jan 30, 2026	16.20	17.16	15.13	15.41	15.41	-3.90%	141,577
Jan 29, 2026	16.74	16.83	15.40	16.04	16.04	-4.18%	223,919
Jan 28, 2026	17.32	17.93	16.65	16.74	16.74	-3.43%	186,276
Jan 27, 2026	18.25	18.62	17.20	17.33	17.33	-3.24%	160,712
Jan 26, 2026	17.39	18.40	17.24	17.91	17.91	-0.11%	96,758
Jan 23, 2026	17.97	19.10	17.88	17.93	17.93	0.84%	101,041
Jan 22, 2026	18.20	18.20	17.38	17.78	17.78	0.62%	76,214
Jan 21, 2026	17.77	18.50	17.32	17.67	17.67	0.28%	99,371
Jan 20, 2026	17.30	18.53	17.20	17.62	17.62	-5.22%	157,142
Jan 16, 2026	19.50	19.52	18.03	18.59	18.59	-3.88%	284,918
Jan 15, 2026	22.72	22.72	19.19	19.34	19.34	-14.99%	350,048
Jan 14, 2026	23.22	23.22	21.69	22.75	22.75	-1.00%	73,118
Jan 13, 2026	22.00	23.06	21.50	22.98	22.98	4.22%	76,319
Jan 12, 2026	20.97	22.78	20.97	22.05	22.05	3.86%	129,481
Jan 9, 2026	21.87	22.25	21.07	21.23	21.23	-0.33%	84,077
Jan 8, 2026	21.47	21.98	20.76	21.30	21.30	-2.83%	113,254
Jan 7, 2026	23.14	23.14	21.72	21.92	21.92	-7.78%	174,498
Jan 6, 2026	24.80	24.80	22.30	23.77	23.77	-2.38%	213,549
Jan 5, 2026	22.48	24.41	22.31	24.35	24.35	14.23%	250,419
Jan 2, 2026	21.53	21.61	19.64	21.32	21.32	3.13%	141,887
Dec 31, 2025	21.33	21.61	20.58	20.67	20.67	-4.13%	193,663
Dec 30, 2025	22.55	22.80	21.46	21.56	21.56	-14.95%	428,183
Dec 29, 2025	25.04	25.90	24.77	25.35	22.43	-1.38%	86,871
Dec 26, 2025	26.87	26.92	25.50	25.71	22.75	-3.59%	109,950
Dec 24, 2025	26.52	26.76	25.95	26.66	23.59	-0.11%	58,806
Dec 23, 2025	26.56	26.99	25.10	26.69	23.62	-3.47%	177,312
Dec 22, 2025	28.05	28.50	27.06	27.65	24.47	1.58%	113,194
Dec 19, 2025	26.46	27.86	25.90	27.22	24.09	7.08%	238,971
Dec 18, 2025	27.33	28.40	25.40	25.42	22.49	2.42%	297,572
Dec 17, 2025	27.15	28.73	24.75	24.82	21.96	-6.26%	348,834
Dec 16, 2025	25.18	26.99	24.94	26.48	23.43	7.15%	187,346
Dec 15, 2025	26.89	27.06	24.21	24.71	21.86	-6.99%	189,214
Dec 12, 2025	29.15	29.39	25.85	26.57	23.51	-6.75%	241,123
Dec 11, 2025	32.62	32.64	28.02	28.49	25.21	-17.91%	503,836
Dec 10, 2025	34.16	35.59	33.59	34.71	30.71	-0.18%	218,297
Dec 9, 2025	34.01	36.83	33.76	34.77	30.76	-0.89%	153,167
Dec 8, 2025	33.91	35.83	33.00	35.08	31.04	6.54%	197,264
Dec 5, 2025	34.68	34.68	32.00	32.93	29.14	-7.52%	313,748
Dec 4, 2025	33.70	35.71	33.70	35.61	31.51	4.98%	195,008
Dec 3, 2025	30.16	34.21	29.57	33.92	30.01	12.22%	369,672
Dec 2, 2025	29.86	31.80	29.63	30.22	26.74	4.47%	145,420
Dec 1, 2025	29.25	29.75	27.00	28.93	25.60	-8.23%	311,248
Nov 28, 2025	31.48	32.07	31.13	31.52	27.89	-0.07%	192,508
Nov 26, 2025	28.55	31.71	28.55	31.55	27.91	21.97%	322,496
Nov 25, 2025	24.47	26.40	23.25	25.86	22.88	0.86%	211,144
Nov 24, 2025	23.75	25.91	23.03	25.64	22.69	14.42%	176,168