HOOY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	27.85	27.85	27.25	27.42	-	-1.01%	38,535
Apr 9, 2026	27.74	28.02	27.28	27.70	27.70	-2.46%	34,938
Apr 8, 2026	29.45	29.93	28.20	28.40	28.00	2.75%	108,646
Apr 7, 2026	27.24	27.64	26.84	27.64	27.25	-0.39%	46,454
Apr 6, 2026	27.59	28.02	27.50	27.75	27.35	0.31%	44,271
Apr 2, 2026	27.01	27.84	26.30	27.66	27.27	-2.26%	105,564
Apr 1, 2026	28.50	28.56	27.94	28.30	27.52	1.58%	50,952
Mar 31, 2026	26.54	27.97	26.54	27.86	27.09	5.13%	72,285
Mar 30, 2026	27.15	27.40	25.85	26.50	25.77	-0.86%	122,826
Mar 27, 2026	27.50	27.61	26.71	26.73	25.99	-5.08%	60,449
Mar 26, 2026	28.27	29.16	27.91	28.16	27.38	-4.35%	34,201
Mar 25, 2026	28.85	29.95	28.85	29.44	28.27	4.66%	47,946
Mar 24, 2026	28.99	28.99	27.93	28.13	27.01	-3.89%	55,306
Mar 23, 2026	29.00	29.59	28.81	29.27	28.10	2.06%	42,797
Mar 20, 2026	29.18	29.28	28.33	28.68	27.54	-3.82%	65,151
Mar 19, 2026	29.07	30.05	28.73	29.82	28.63	-1.42%	38,462
Mar 18, 2026	30.53	31.05	30.25	30.25	28.64	-2.92%	48,608
Mar 17, 2026	30.44	31.18	30.44	31.16	29.50	2.37%	727,469
Mar 16, 2026	30.39	30.54	29.96	30.44	28.82	2.28%	58,962
Mar 13, 2026	30.88	30.98	29.48	29.76	28.17	-2.87%	81,306
Mar 12, 2026	30.72	30.94	30.21	30.64	29.01	-3.40%	45,685
Mar 11, 2026	31.45	32.05	31.13	31.72	29.62	-0.06%	109,389
Mar 10, 2026	32.28	32.36	31.31	31.74	29.64	-0.27%	72,824
Mar 9, 2026	30.51	31.89	30.51	31.83	29.72	1.84%	75,274
Mar 6, 2026	31.46	31.68	30.77	31.25	29.18	-2.04%	287,436
Mar 5, 2026	32.30	32.74	31.28	31.90	29.79	-2.06%	70,289
Mar 4, 2026	31.69	32.93	31.69	32.57	30.06	6.02%	129,119
Mar 3, 2026	30.25	31.14	29.44	30.72	28.35	-2.26%	91,757
Mar 2, 2026	29.63	31.75	29.63	31.43	29.01	3.02%	81,647
Feb 27, 2026	30.71	31.07	30.29	30.51	28.16	-3.57%	469,800
Feb 26, 2026	30.67	31.72	30.67	31.64	29.20	0.51%	46,574
Feb 25, 2026	31.29	31.55	30.43	31.48	28.74	5.82%	118,362
Feb 24, 2026	29.11	30.16	28.40	29.75	27.16	1.40%	45,971
Feb 23, 2026	30.38	30.38	29.13	29.34	26.78	-4.68%	206,312
Feb 20, 2026	30.34	31.20	30.34	30.78	28.10	0.72%	98,759
Feb 19, 2026	30.20	30.69	29.89	30.56	27.90	-0.97%	42,323
Feb 18, 2026	30.71	31.65	30.42	30.86	27.87	0.78%	61,606
Feb 17, 2026	30.26	31.09	29.85	30.62	27.65	-0.29%	94,093
Feb 13, 2026	29.62	31.12	29.38	30.71	27.73	4.53%	93,241
Feb 12, 2026	32.15	32.15	29.00	29.38	26.53	-9.15%	184,498
Feb 11, 2026	32.00	32.38	30.75	32.34	28.90	-5.88%	156,020
Feb 10, 2026	34.41	35.05	34.21	34.36	30.70	-0.98%	76,033
Feb 9, 2026	34.03	35.16	33.66	34.70	31.00	3.49%	70,222
Feb 6, 2026	31.47	33.80	31.47	33.53	29.96	13.35%	187,506
Feb 5, 2026	31.70	32.36	29.36	29.58	26.43	-10.42%	257,092
Feb 4, 2026	34.85	34.89	32.00	33.02	29.19	-7.48%	218,927
Feb 3, 2026	37.00	37.06	34.95	35.69	31.55	-3.67%	185,831
Feb 2, 2026	39.34	39.34	36.50	37.05	32.75	-8.81%	259,720
Jan 30, 2026	41.63	42.40	40.27	40.63	35.91	-2.10%	137,934
Jan 29, 2026	42.27	42.46	40.60	41.50	36.68	-2.61%	163,036