HOOY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	31.47	33.80	31.47	33.53	33.53	13.35%	186,860
Feb 5, 2026	31.70	32.36	29.36	29.58	29.58	-10.42%	246,654
Feb 4, 2026	34.85	34.89	32.00	33.02	32.66	-7.48%	218,927
Feb 3, 2026	37.00	37.06	34.95	35.69	35.31	-3.67%	185,831
Feb 2, 2026	39.34	39.34	36.50	37.05	36.65	-8.81%	259,720
Jan 30, 2026	41.63	42.40	40.27	40.63	40.19	-2.10%	137,934
Jan 29, 2026	42.27	42.46	40.60	41.50	41.05	-2.61%	163,036
Jan 28, 2026	43.47	43.95	42.53	42.61	41.70	-2.02%	179,927
Jan 27, 2026	44.03	44.60	43.10	43.49	42.56	-0.69%	104,913
Jan 26, 2026	43.47	44.42	43.25	43.79	42.86	0.18%	325,592
Jan 23, 2026	43.63	44.84	43.63	43.71	42.78	0.09%	138,266
Jan 22, 2026	43.77	43.90	43.10	43.67	42.74	0.09%	80,520
Jan 21, 2026	43.88	44.85	43.35	43.63	42.25	-0.39%	174,567
Jan 20, 2026	43.29	44.60	43.16	43.80	42.41	-1.86%	254,188
Jan 16, 2026	45.54	45.54	44.00	44.63	43.21	-1.74%	211,426
Jan 15, 2026	48.12	48.12	45.25	45.42	43.98	-7.21%	187,002
Jan 14, 2026	48.99	49.10	48.00	48.95	46.87	0.16%	90,316
Jan 13, 2026	48.10	49.00	47.66	48.87	46.79	1.26%	95,316
Jan 12, 2026	47.09	48.70	47.09	48.26	46.20	2.14%	117,305
Jan 9, 2026	47.86	48.33	47.23	47.25	45.24	-0.19%	101,771
Jan 8, 2026	47.50	48.00	46.77	47.34	45.32	-2.53%	62,602
Jan 7, 2026	49.39	49.39	48.10	48.57	45.97	-2.39%	93,393
Jan 6, 2026	50.31	50.31	48.58	49.76	47.10	-0.68%	158,519
Jan 5, 2026	48.36	50.21	48.36	50.10	47.42	5.32%	132,464
Jan 2, 2026	47.87	48.20	46.04	47.57	45.03	0.30%	154,764
Dec 31, 2025	48.41	48.69	47.43	47.43	44.35	-2.29%	161,315
Dec 30, 2025	49.03	49.60	48.38	48.54	45.39	-1.30%	144,717
Dec 29, 2025	48.85	49.50	48.64	49.18	45.99	0.18%	142,146
Dec 26, 2025	50.25	50.25	49.00	49.09	45.90	-3.46%	83,912
Dec 24, 2025	50.23	50.85	49.89	50.85	46.91	0.69%	88,169
Dec 23, 2025	50.38	50.71	49.25	50.50	46.59	-1.41%	164,064
Dec 22, 2025	51.37	51.55	50.68	51.22	47.25	1.73%	107,147
Dec 19, 2025	50.12	51.00	49.51	50.35	46.45	2.86%	210,034
Dec 18, 2025	50.42	51.35	48.95	48.95	45.16	0.10%	114,247
Dec 17, 2025	50.91	52.00	48.85	48.90	44.72	-2.96%	214,762
Dec 16, 2025	49.30	50.49	48.87	50.39	46.08	3.49%	233,219
Dec 15, 2025	50.56	50.62	48.08	48.69	44.53	-2.42%	157,946
Dec 12, 2025	52.30	52.48	49.41	49.90	45.64	-3.57%	234,081
Dec 11, 2025	54.95	54.95	51.18	51.75	47.33	-9.31%	257,342
Dec 10, 2025	56.85	57.35	56.10	57.06	51.52	0.83%	186,703
Dec 9, 2025	56.39	57.94	55.91	56.59	51.10	-0.63%	307,608
Dec 8, 2025	56.45	57.45	55.46	56.95	51.42	2.80%	391,586
Dec 5, 2025	56.07	56.18	54.68	55.40	50.02	-2.65%	247,023
Dec 4, 2025	56.08	56.91	55.63	56.91	51.38	-0.66%	225,108
Dec 3, 2025	54.91	57.38	54.34	57.29	50.53	4.64%	231,919
Dec 2, 2025	53.96	55.60	53.87	54.75	48.29	2.47%	190,077
Dec 1, 2025	53.51	54.03	51.82	53.43	47.13	-3.75%	282,152
Nov 28, 2025	55.32	55.82	54.90	55.51	48.96	-1.16%	83,739
Nov 26, 2025	53.61	56.24	53.61	56.16	48.89	7.18%	194,910
Nov 25, 2025	51.40	52.49	50.22	52.40	45.61	0.71%	221,392