HOOY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	26.80	27.12	26.75	26.88	-	-2.11%	24,760
May 20, 2026	27.09	27.55	26.67	27.46	27.10	2.01%	144,337
May 19, 2026	27.70	27.70	26.55	26.92	26.57	-2.85%	111,715
May 18, 2026	27.53	28.58	27.27	27.71	27.35	0.22%	90,897
May 15, 2026	28.00	28.20	27.53	27.65	27.29	-3.36%	94,018
May 14, 2026	27.37	28.83	27.26	28.61	28.23	2.18%	109,434
May 13, 2026	28.00	28.30	27.70	28.00	27.20	-1.30%	107,234
May 12, 2026	28.73	28.74	27.93	28.37	27.56	-1.94%	67,262
May 11, 2026	27.80	29.10	27.41	28.93	28.11	3.10%	158,948
May 8, 2026	27.79	28.06	27.25	28.06	27.26	0.90%	125,826
May 7, 2026	28.04	28.24	27.53	27.81	27.02	-2.69%	83,392
May 6, 2026	28.30	28.74	28.05	28.58	27.37	1.38%	121,528
May 5, 2026	28.50	28.52	28.12	28.19	27.00	0.68%	130,998
May 4, 2026	27.54	28.53	27.54	28.00	26.82	2.08%	120,823
May 1, 2026	27.25	27.80	27.18	27.43	26.27	1.14%	110,293
Apr 30, 2026	26.66	27.42	26.55	27.12	25.97	0.63%	166,514
Apr 29, 2026	27.53	27.85	26.55	26.95	25.34	-11.93%	321,738
Apr 28, 2026	30.64	30.91	30.31	30.60	28.77	-1.92%	156,959
Apr 27, 2026	31.46	31.79	31.01	31.20	29.33	-0.48%	87,822
Apr 24, 2026	31.34	31.55	30.77	31.35	29.47	1.01%	90,073
Apr 23, 2026	32.24	32.36	30.45	31.04	29.18	-6.72%	102,170
Apr 22, 2026	33.56	33.61	32.92	33.27	30.64	2.24%	151,165
Apr 21, 2026	33.98	33.98	32.45	32.54	29.96	-4.01%	141,655
Apr 20, 2026	33.57	34.13	33.09	33.90	31.22	0.89%	47,878
Apr 17, 2026	33.66	34.50	33.42	33.60	30.94	3.86%	91,996
Apr 16, 2026	33.13	33.27	31.50	32.35	29.79	-2.68%	86,980
Apr 15, 2026	31.88	33.24	31.03	33.24	30.20	9.88%	112,289
Apr 14, 2026	28.99	30.34	28.99	30.25	27.49	6.74%	81,671
Apr 13, 2026	27.46	28.34	27.11	28.34	25.75	2.57%	66,946
Apr 10, 2026	27.85	27.85	27.25	27.63	25.11	-0.25%	48,977
Apr 9, 2026	27.74	28.02	27.28	27.70	25.17	-2.46%	35,298
Apr 8, 2026	29.45	29.93	28.20	28.40	25.44	2.75%	108,646
Apr 7, 2026	27.24	27.64	26.84	27.64	24.76	-0.39%	46,454
Apr 6, 2026	27.59	28.02	27.50	27.75	24.85	0.31%	44,271
Apr 2, 2026	27.01	27.84	26.30	27.66	24.78	-2.26%	105,564
Apr 1, 2026	28.50	28.56	27.94	28.30	25.01	1.58%	50,952
Mar 31, 2026	26.54	27.97	26.54	27.86	24.62	5.13%	72,285
Mar 30, 2026	27.15	27.40	25.85	26.50	23.42	-0.86%	122,826
Mar 27, 2026	27.50	27.61	26.71	26.73	23.62	-5.08%	60,449
Mar 26, 2026	28.27	29.16	27.91	28.16	24.88	-4.35%	34,201
Mar 25, 2026	28.85	29.95	28.85	29.44	25.68	4.66%	47,946
Mar 24, 2026	28.99	28.99	27.93	28.13	24.54	-3.89%	55,306
Mar 23, 2026	29.00	29.59	28.81	29.27	25.54	2.06%	42,797
Mar 20, 2026	29.18	29.28	28.33	28.68	25.02	-3.82%	65,151
Mar 19, 2026	29.07	30.05	28.73	29.82	26.02	-1.42%	38,462
Mar 18, 2026	30.53	31.05	30.25	30.25	26.02	-2.92%	48,608
Mar 17, 2026	30.44	31.18	30.44	31.16	26.80	2.37%	727,469
Mar 16, 2026	30.39	30.54	29.96	30.44	26.19	2.28%	58,962
Mar 13, 2026	30.88	30.98	29.48	29.76	25.60	-2.87%	81,306
Mar 12, 2026	30.72	30.94	30.21	30.64	26.36	-3.40%	45,685