HOOX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	33.94	35.63	32.70	35.05	35.05	5.95%	46,829
Jun 26, 2026	29.40	33.27	29.40	33.08	33.08	11.60%	77,975
Jun 25, 2026	32.21	32.21	29.24	29.64	29.64	-7.92%	46,143
Jun 24, 2026	35.98	36.76	31.65	32.19	32.19	-11.71%	65,458
Jun 23, 2026	35.52	38.30	35.12	36.46	36.46	-4.60%	70,309
Jun 22, 2026	40.04	43.10	38.20	38.22	38.22	-4.82%	63,331
Jun 18, 2026	39.67	40.73	36.78	40.15	40.15	5.63%	127,117
Jun 17, 2026	31.97	41.71	31.97	38.01	38.01	17.48%	229,789
Jun 16, 2026	34.96	35.89	30.92	32.36	32.36	-3.24%	165,504
Jun 15, 2026	33.79	35.11	32.97	33.44	33.44	10.73%	138,020
Jun 12, 2026	29.96	31.70	28.35	30.20	30.20	1.75%	118,253
Jun 11, 2026	26.71	30.40	25.80	29.68	29.68	13.58%	172,764
Jun 10, 2026	24.71	29.01	24.71	26.13	26.13	5.85%	146,791
Jun 9, 2026	25.75	27.20	21.80	24.69	24.69	-2.70%	149,181
Jun 8, 2026	25.12	25.64	24.30	25.37	25.37	6.05%	80,110
Jun 5, 2026	26.25	26.73	22.03	23.93	23.92	-13.20%	147,622
Jun 4, 2026	24.96	27.70	24.26	27.56	27.56	13.29%	100,710
Jun 3, 2026	26.77	26.77	24.11	24.33	24.33	-12.45%	117,789
Jun 2, 2026	27.92	28.50	26.47	27.79	27.79	-5.48%	133,335
Jun 1, 2026	28.72	30.53	25.94	29.40	29.40	-7.83%	222,284
May 29, 2026	26.73	31.90	25.77	31.90	31.90	22.66%	334,345
May 28, 2026	20.28	26.06	19.74	26.01	26.01	22.48%	196,574
May 27, 2026	19.99	21.46	19.80	21.24	21.24	5.91%	153,111
May 26, 2026	20.43	20.95	19.80	20.05	20.05	0.86%	101,216
May 22, 2026	21.25	21.52	19.74	19.88	19.88	-6.27%	110,454
May 21, 2026	20.85	21.54	20.72	21.21	21.21	0.36%	39,476
May 20, 2026	20.20	21.40	20.11	21.13	21.13	4.28%	35,215
May 19, 2026	21.36	21.36	19.73	20.26	20.26	-7.85%	96,899
May 18, 2026	21.13	23.50	21.10	21.99	21.99	-0.36%	52,130
May 15, 2026	22.49	22.66	21.60	22.07	22.07	-8.68%	62,697
May 14, 2026	21.32	24.80	21.06	24.17	24.17	9.91%	128,416
May 13, 2026	21.80	22.42	21.20	21.99	21.99	-3.43%	73,598
May 12, 2026	23.41	23.79	21.71	22.77	22.77	-6.39%	98,621
May 11, 2026	21.70	24.53	21.00	24.33	24.32	9.87%	158,095
May 8, 2026	21.30	22.21	20.71	22.14	22.14	1.70%	68,521
May 7, 2026	23.11	23.47	21.40	21.77	21.77	-7.34%	143,137
May 6, 2026	22.84	23.69	21.93	23.49	23.49	4.36%	119,191
May 5, 2026	22.71	23.11	21.99	22.51	22.51	2.16%	141,736
May 4, 2026	20.93	23.00	20.93	22.03	22.03	7.48%	201,831
May 1, 2026	20.61	21.30	20.18	20.50	20.50	1.98%	142,828
Apr 30, 2026	19.03	20.56	18.91	20.10	20.10	5.03%	152,716
Apr 29, 2026	19.87	20.65	18.38	19.14	19.14	-26.48%	549,558
Apr 28, 2026	25.61	26.63	25.37	26.03	26.03	-4.57%	187,341
Apr 27, 2026	27.59	28.33	26.75	27.28	27.28	-1.94%	100,837
Apr 24, 2026	27.94	28.00	26.60	27.82	27.82	2.74%	92,416
Apr 23, 2026	29.11	29.81	26.00	27.08	27.08	-11.53%	147,715
Apr 22, 2026	31.01	31.58	29.74	30.61	30.61	5.08%	175,346
Apr 21, 2026	32.54	32.55	29.00	29.13	29.13	-10.48%	192,636
Apr 20, 2026	31.80	33.37	30.52	32.54	32.54	0.74%	187,172
Apr 17, 2026	31.68	34.06	31.57	32.30	32.30	8.47%	425,528