HOOX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2025	56.10	60.66	56.10	60.30	60.30	11.40%	62,413
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
Apr 24, 2025	22.64	25.41	22.64	25.33	25.33	15.25%	80,830
Apr 23, 2025	22.24	24.15	21.61	21.98	21.98	12.37%	68,361
Apr 22, 2025	18.64	20.64	18.64	19.56	19.56	10.82%	65,030
Apr 21, 2025	18.93	18.93	17.09	17.65	17.65	-6.51%	9,432
Apr 17, 2025	18.99	19.25	17.94	18.88	18.88	2.28%	16,553
Apr 16, 2025	19.56	20.67	17.84	18.46	18.46	-14.85%	31,526
Apr 15, 2025	21.84	23.05	21.62	21.68	21.68	-0.64%	13,464
Apr 14, 2025	22.58	22.58	20.25	21.82	21.82	1.82%	32,148
Apr 11, 2025	18.44	21.43	18.28	21.43	21.43	15.94%	41,229
Apr 10, 2025	18.04	19.80	16.00	18.48	18.48	-8.36%	51,736
Apr 9, 2025	13.42	20.32	13.42	20.17	20.17	47.01%	71,449
Apr 8, 2025	16.26	16.74	12.83	13.72	13.72	-6.53%	163,180
Apr 7, 2025	10.22	16.12	10.22	14.68	14.68	5.38%	75,934
Apr 4, 2025	14.99	14.99	12.00	13.93	13.93	-22.03%	78,365