HOOX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 10, 2025	34.16	35.59	33.59	34.71	34.71	-0.18%	218,277
Dec 9, 2025	34.01	36.83	33.76	34.77	34.77	-0.89%	153,167
Dec 8, 2025	33.91	35.83	33.00	35.08	35.08	6.54%	197,264
Dec 5, 2025	34.68	34.68	32.00	32.93	32.93	-7.52%	313,748
Dec 4, 2025	33.70	35.71	33.70	35.61	35.61	4.98%	195,008
Dec 3, 2025	30.16	34.21	29.57	33.92	33.92	12.22%	369,672
Dec 2, 2025	29.86	31.80	29.63	30.22	30.22	4.47%	145,420
Dec 1, 2025	29.25	29.75	27.00	28.93	28.93	-8.23%	311,248
Nov 28, 2025	31.48	32.07	31.13	31.52	31.52	-0.07%	192,508
Nov 26, 2025	28.55	31.71	28.55	31.55	31.55	21.97%	322,496
Nov 25, 2025	24.47	26.40	23.25	25.86	25.86	0.86%	211,144
Nov 24, 2025	23.75	25.91	23.03	25.64	25.64	14.42%	176,168
Nov 21, 2025	22.68	23.40	20.29	22.41	22.41	2.12%	440,936
Nov 20, 2025	29.27	29.49	21.64	21.95	21.94	-20.55%	383,316
Nov 19, 2025	26.15	27.97	25.68	27.62	27.62	6.53%	263,188
Nov 18, 2025	25.76	26.99	25.03	25.93	25.93	-2.82%	392,984
Nov 17, 2025	28.94	29.08	25.00	26.68	26.68	-10.51%	486,840
Nov 14, 2025	26.24	31.78	26.00	29.81	29.81	1.53%	465,120
Nov 13, 2025	34.11	34.11	28.46	29.36	29.36	-17.52%	598,876
Nov 12, 2025	35.86	36.01	33.22	35.60	35.60	1.61%	345,684
Nov 11, 2025	35.84	36.42	34.65	35.03	35.03	-5.96%	312,664
Nov 10, 2025	37.24	38.94	35.10	37.25	37.25	8.84%	673,792
Nov 7, 2025	30.96	35.11	29.39	34.23	34.23	4.69%	401,272
Nov 6, 2025	40.36	40.36	32.38	32.69	32.69	-22.02%	596,692
Nov 5, 2025	40.16	43.07	38.00	41.93	41.93	8.56%	294,140
Nov 4, 2025	40.17	43.22	38.53	38.62	38.62	-13.84%	194,300
Nov 3, 2025	46.08	46.27	42.25	44.82	44.82	-0.09%	180,696
Oct 31, 2025	43.00	46.82	43.00	44.87	44.86	12.65%	208,480
Oct 30, 2025	42.68	42.96	39.33	39.83	39.83	-9.13%	127,464
Oct 29, 2025	44.76	45.48	42.45	43.83	43.83	-2.09%	146,004
Oct 28, 2025	44.44	45.86	44.44	44.77	44.77	0.59%	119,316
Oct 27, 2025	44.09	46.35	43.11	44.50	44.50	8.59%	378,412
Oct 24, 2025	40.05	42.19	39.71	40.98	40.98	7.80%	216,156
Oct 23, 2025	35.01	38.66	34.36	38.02	38.02	11.40%	193,868
Oct 22, 2025	36.65	36.65	30.97	34.13	34.13	-7.52%	383,584
Oct 21, 2025	38.75	38.75	36.71	36.90	36.90	-5.82%	126,668
Oct 20, 2025	37.72	41.45	37.72	39.18	39.18	9.08%	181,900
Oct 17, 2025	35.16	36.60	33.57	35.92	35.92	-2.38%	170,208
Oct 16, 2025	39.23	39.88	36.61	36.79	36.79	-4.13%	132,804
Oct 15, 2025	40.89	41.56	38.31	38.38	38.38	-1.49%	359,036
Oct 14, 2025	39.81	42.65	38.01	38.96	38.96	-8.24%	386,068
Oct 13, 2025	45.12	45.90	40.00	42.46	42.46	2.19%	369,164
Oct 10, 2025	50.01	50.84	41.44	41.55	41.55	-17.65%	293,708
Oct 9, 2025	48.79	50.57	47.42	50.46	50.46	2.12%	70,688
Oct 8, 2025	46.95	49.70	45.91	49.41	49.41	8.04%	135,096
Oct 7, 2025	46.72	46.72	43.90	45.73	45.73	0.90%	174,740
Oct 6, 2025	51.11	51.46	45.33	45.33	45.33	-5.93%	184,132
Oct 3, 2025	47.23	49.00	46.13	48.18	48.18	3.82%	171,536
Oct 2, 2025	44.77	46.89	43.18	46.41	46.41	9.24%	161,392
Oct 1, 2025	44.21	44.98	41.73	42.49	42.49	-5.44%	126,692