HOOZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 16, 2025	21.72	22.06	20.31	20.74	20.74	-6.97%	196,688
Dec 15, 2025	20.58	22.69	20.52	22.29	22.29	7.03%	246,585
Dec 12, 2025	18.93	21.31	18.93	20.83	20.83	6.33%	266,454
Dec 11, 2025	17.53	19.80	17.53	19.59	19.59	18.03%	266,307
Dec 10, 2025	16.91	17.12	16.23	16.60	16.60	-0.14%	93,161
Dec 9, 2025	16.92	17.08	15.64	16.62	16.62	1.16%	164,838
Dec 8, 2025	17.01	17.59	16.00	16.43	16.43	-6.59%	198,976
Dec 5, 2025	16.90	18.07	16.86	17.59	17.59	7.30%	419,023
Dec 4, 2025	17.41	17.51	16.39	16.39	16.39	-5.02%	422,906
Dec 3, 2025	19.71	20.08	17.05	17.26	17.26	-12.28%	824,305
Dec 2, 2025	19.88	20.08	18.68	19.68	19.68	-4.62%	329,473
Dec 1, 2025	20.60	21.86	20.04	20.63	20.63	8.01%	513,406
Nov 28, 2025	19.12	19.40	18.70	19.10	19.10	0.10%	165,312
Nov 26, 2025	22.10	22.13	18.86	19.08	19.08	-21.84%	439,176
Nov 25, 2025	25.76	27.13	23.92	24.41	24.41	-0.55%	114,704
Nov 24, 2025	27.06	28.07	24.39	24.55	24.55	-14.86%	123,425
Nov 21, 2025	28.54	31.65	27.40	28.83	28.83	-2.09%	272,039
Nov 20, 2025	23.00	29.78	22.77	29.45	29.45	20.83%	311,428
Nov 19, 2025	26.15	26.59	23.97	24.37	24.37	-6.81%	229,711
Nov 18, 2025	26.53	27.08	25.11	26.15	26.15	2.59%	212,390
Nov 17, 2025	24.01	26.87	23.79	25.49	25.49	10.35%	208,492
Nov 14, 2025	26.02	26.28	21.64	23.10	23.10	-1.48%	127,125