HOOX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2025	89.79	94.33	82.33	82.67	-	-4.75%	73,867
Jul 7, 2025	86.52	90.44	82.82	86.79	86.79	-1.60%	74,085
Jul 3, 2025	90.90	90.90	83.93	88.21	88.21	-7.46%	209,728
Jul 2, 2025	82.75	100.74	82.75	95.32	95.32	11.89%	230,501
Jul 1, 2025	89.53	97.56	80.49	85.19	85.19	-2.94%	289,222
Jun 30, 2025	74.96	88.44	74.42	87.77	87.77	25.85%	175,793
Jun 27, 2025	72.05	72.73	68.05	69.74	69.74	-4.05%	58,477
Jun 26, 2025	70.22	72.76	69.26	72.68	72.68	4.26%	59,312
Jun 25, 2025	73.00	73.44	68.28	69.71	69.71	2.19%	125,136
Jun 24, 2025	62.01	68.61	60.65	68.22	68.22	15.15%	69,745
Jun 23, 2025	61.41	63.76	56.73	59.24	59.24	-5.64%	95,051
Jun 20, 2025	62.72	64.31	58.64	62.78	62.78	0.02%	59,805
Jun 18, 2025	58.06	63.33	57.47	62.77	62.77	8.99%	167,556
Jun 17, 2025	59.46	59.49	54.69	57.59	57.59	-4.49%	62,492
Jun 16, 2025	56.10	60.66	56.10	60.30	60.30	11.40%	63,404
Jun 13, 2025	53.14	57.63	53.14	54.13	54.13	-4.16%	113,922
Jun 12, 2025	55.94	58.81	55.50	56.48	56.48	-2.65%	63,019
Jun 11, 2025	55.15	58.60	54.30	58.02	58.02	6.87%	149,062
Jun 10, 2025	55.47	57.57	51.77	54.29	54.29	-2.57%	155,322
Jun 9, 2025	52.69	56.06	48.38	55.72	55.72	-4.29%	272,715
Jun 6, 2025	57.54	62.28	55.60	58.22	58.22	6.44%	240,102
Jun 5, 2025	56.10	60.99	52.78	54.70	54.70	0.59%	211,176
Jun 4, 2025	55.41	55.41	52.72	54.38	54.38	1.21%	101,420
Jun 3, 2025	50.92	54.92	49.83	53.73	53.73	11.08%	137,021
Jun 2, 2025	45.55	48.45	44.87	48.37	48.37	6.05%	159,272
May 30, 2025	42.32	45.95	41.50	45.61	45.61	6.64%	67,300
May 29, 2025	46.02	46.02	42.40	42.77	42.77	-4.12%	60,950
May 28, 2025	45.63	46.03	44.00	44.61	44.61	-2.34%	47,255
May 27, 2025	44.32	47.16	42.85	45.68	45.68	9.33%	110,811
May 23, 2025	42.75	43.64	41.22	41.78	41.78	-5.54%	31,768
May 22, 2025	44.63	45.43	43.00	44.23	44.23	3.03%	70,139
May 21, 2025	43.21	47.05	42.61	42.93	42.93	-3.42%	115,857
May 20, 2025	43.13	44.85	42.45	44.45	44.45	1.88%	45,635
May 19, 2025	37.68	43.63	37.68	43.63	43.63	8.56%	97,792
May 16, 2025	39.27	40.72	39.11	40.19	40.19	3.10%	27,588
May 15, 2025	38.12	39.13	35.20	38.98	38.98	-2.23%	58,887
May 14, 2025	41.85	42.86	39.00	39.87	39.87	-2.30%	108,990
May 13, 2025	37.30	42.54	37.30	40.81	40.81	15.54%	84,342
May 12, 2025	37.35	37.35	33.45	35.32	35.32	10.31%	56,855
May 9, 2025	32.35	33.86	30.95	32.02	32.02	1.88%	74,456
May 8, 2025	28.85	32.10	28.85	31.43	31.43	17.10%	97,107
May 7, 2025	26.34	27.51	25.29	26.84	26.84	4.31%	32,380
May 6, 2025	23.03	25.81	22.81	25.73	25.73	3.63%	39,815
May 5, 2025	24.29	25.10	22.56	24.83	24.83	-2.55%	43,377
May 2, 2025	23.89	26.89	23.89	25.48	25.48	7.92%	161,725
May 1, 2025	28.45	28.45	23.52	23.61	23.61	-10.16%	134,489
Apr 30, 2025	23.62	26.36	23.18	26.28	26.28	-1.20%	61,213
Apr 29, 2025	26.71	26.71	25.70	26.60	26.60	1.97%	22,610
Apr 28, 2025	27.75	28.03	25.01	26.09	26.09	-2.19%	44,553
Apr 25, 2025	25.95	27.17	25.87	26.67	26.67	5.29%	30,172