HOOZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	40.25	40.64	34.18	34.91	34.91	-7.97%	241,518
Feb 27, 2026	36.94	38.64	36.43	37.93	37.93	9.51%	92,939
Feb 26, 2026	37.29	37.29	34.63	34.64	34.64	-4.94%	123,817
Feb 25, 2026	37.03	39.60	35.82	36.44	36.44	-11.23%	206,095
Feb 24, 2026	43.98	46.10	40.58	41.05	41.05	-4.76%	156,931
Feb 23, 2026	40.10	43.41	40.10	43.10	43.10	11.72%	246,578
Feb 20, 2026	39.49	39.49	36.62	38.58	38.58	-1.63%	242,452
Feb 19, 2026	40.72	41.15	38.85	39.22	39.22	-1.28%	177,005
Feb 18, 2026	40.14	40.65	36.50	39.73	39.73	0.67%	310,823
Feb 17, 2026	40.46	42.00	38.17	39.46	39.46	1.53%	213,730
Feb 13, 2026	43.40	44.58	37.56	38.87	38.87	-13.68%	291,010
Feb 12, 2026	37.35	45.70	37.35	45.03	45.03	17.33%	408,176
Feb 11, 2026	38.48	41.13	36.93	38.38	38.38	17.80%	811,730
Feb 10, 2026	32.84	32.84	30.59	32.58	32.58	2.58%	336,137
Feb 9, 2026	33.09	34.60	30.17	31.76	31.76	-8.87%	399,685
Feb 6, 2026	41.82	42.05	32.94	34.85	34.85	-28.16%	546,338
Feb 5, 2026	43.34	49.23	41.81	48.51	48.51	19.60%	352,007
Feb 4, 2026	37.15	43.00	37.15	40.56	40.56	14.71%	653,868
Feb 3, 2026	33.06	36.95	33.06	35.36	35.36	6.15%	318,267
Feb 2, 2026	30.00	33.95	29.92	33.31	33.31	19.31%	721,839
Jan 30, 2026	26.72	28.50	25.36	27.92	27.92	3.56%	229,048
Jan 29, 2026	25.65	27.92	25.65	26.96	26.96	4.17%	610,247
Jan 28, 2026	24.91	26.00	23.80	25.88	25.88	3.07%	458,414
Jan 27, 2026	23.83	25.30	23.35	25.11	25.11	3.33%	92,270
Jan 26, 2026	24.65	25.09	23.60	24.30	24.30	0.25%	396,831
Jan 23, 2026	24.24	24.51	22.65	24.24	24.24	-1.34%	202,834
Jan 22, 2026	24.02	25.09	23.76	24.57	24.57	-0.81%	112,008
Jan 21, 2026	24.91	25.21	23.55	24.77	24.77	-0.76%	292,791
Jan 20, 2026	25.20	25.37	23.78	24.96	24.96	6.08%	175,270
Jan 16, 2026	22.57	24.36	22.57	23.53	23.53	2.89%	260,384
Jan 15, 2026	20.13	22.95	20.13	22.87	22.87	15.41%	437,050
Jan 14, 2026	19.59	20.82	19.41	19.82	19.82	1.00%	91,344
Jan 13, 2026	20.67	21.08	19.58	19.62	19.62	-4.57%	146,583
Jan 12, 2026	21.60	21.61	19.83	20.56	20.56	-3.88%	123,103
Jan 9, 2026	20.71	21.54	20.35	21.39	21.39	-0.05%	103,534
Jan 8, 2026	21.25	21.90	20.70	21.40	21.40	2.88%	780,266
Jan 7, 2026	19.88	20.92	19.88	20.80	20.80	7.83%	95,862
Jan 6, 2026	18.52	20.46	18.52	19.29	19.29	2.44%	198,627
Jan 5, 2026	20.85	20.92	18.81	18.83	18.83	-14.10%	389,974
Jan 2, 2026	21.91	23.79	21.58	21.92	21.92	-3.86%	230,229
Dec 31, 2025	21.95	22.87	21.88	22.80	22.80	4.11%	170,875
Dec 30, 2025	21.07	21.98	20.80	21.90	21.90	3.40%	125,593
Dec 29, 2025	21.35	21.64	20.65	21.18	21.18	1.51%	105,494
Dec 26, 2025	20.07	21.00	20.07	20.86	20.86	3.54%	94,108
Dec 24, 2025	20.45	20.74	20.12	20.15	20.15	-0.44%	64,499
Dec 23, 2025	20.19	21.34	20.00	20.24	20.24	3.58%	146,196
Dec 22, 2025	19.20	19.92	18.95	19.54	19.54	-1.66%	71,476
Dec 19, 2025	20.54	21.00	19.33	19.87	19.87	-7.32%	262,598
Dec 18, 2025	19.73	21.46	18.75	21.44	21.44	-2.37%	327,821
Dec 17, 2025	20.08	21.98	18.88	21.96	21.96	5.88%	338,567