HOOZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	18.69	21.46	18.41	20.25	20.25	13.13%	99,174
Jun 4, 2026	20.43	20.55	17.79	17.90	17.90	-13.40%	101,988
Jun 3, 2026	19.16	20.77	19.02	20.67	20.67	12.15%	79,683
Jun 2, 2026	18.19	19.20	17.99	18.43	18.43	5.50%	70,474
Jun 1, 2026	17.70	19.12	16.91	17.47	17.47	7.57%	259,208
May 29, 2026	20.40	21.07	16.24	16.24	16.24	-22.62%	385,662
May 28, 2026	28.01	28.87	20.98	20.99	20.99	-22.32%	217,283
May 27, 2026	28.82	28.95	26.71	27.02	27.02	-5.98%	62,504
May 26, 2026	27.32	29.00	27.23	28.74	28.74	-0.96%	29,917
May 22, 2026	27.27	29.23	26.85	29.02	29.01	5.70%	27,789
May 21, 2026	28.23	28.23	26.80	27.45	27.45	-0.40%	69,846
May 20, 2026	28.20	28.94	27.09	27.56	27.56	-3.97%	58,741
May 19, 2026	27.44	29.39	27.44	28.70	28.70	7.63%	53,283
May 18, 2026	27.72	27.72	24.92	26.67	26.67	-0.01%	43,958
May 15, 2026	25.91	27.04	25.91	26.67	26.67	8.68%	33,674
May 14, 2026	27.80	28.21	23.68	24.54	24.54	-10.24%	114,030
May 13, 2026	27.25	28.17	26.78	27.34	27.34	3.72%	62,387
May 12, 2026	25.73	27.24	25.25	26.36	26.36	6.38%	47,385
May 11, 2026	27.72	28.97	24.61	24.78	24.78	-9.84%	97,389
May 8, 2026	28.30	29.38	27.49	27.49	27.49	-2.05%	92,061
May 7, 2026	26.37	28.58	26.19	28.06	28.06	7.06%	232,648
May 6, 2026	26.96	28.00	25.92	26.21	26.21	-5.10%	74,767
May 5, 2026	27.36	28.00	26.68	27.62	27.62	-1.46%	145,162
May 4, 2026	29.51	29.51	26.63	28.03	28.03	-7.70%	340,180
May 1, 2026	30.29	30.88	29.05	30.37	30.37	-2.44%	227,915
Apr 30, 2026	32.61	33.00	30.24	31.13	31.13	-4.54%	160,484
Apr 29, 2026	31.95	33.45	31.22	32.61	32.61	25.71%	516,730
Apr 28, 2026	26.24	26.50	25.22	25.94	25.94	4.94%	388,307
Apr 27, 2026	24.56	25.19	23.80	24.72	24.72	1.56%	69,338
Apr 24, 2026	24.11	25.49	24.11	24.34	24.34	-2.95%	196,854
Apr 23, 2026	23.45	25.94	23.03	25.08	25.08	11.32%	247,784
Apr 22, 2026	22.01	23.09	21.73	22.53	22.53	-5.02%	221,538
Apr 21, 2026	21.53	23.78	21.42	23.72	23.72	10.61%	239,881
Apr 20, 2026	21.65	22.83	20.94	21.45	21.45	-1.08%	263,559
Apr 17, 2026	22.03	22.15	20.31	21.68	21.68	-9.14%	296,322
Apr 16, 2026	22.52	25.39	22.52	23.86	23.86	1.53%	266,018
Apr 15, 2026	26.32	27.90	23.50	23.50	23.50	-20.98%	526,594
Apr 14, 2026	33.82	33.82	29.70	29.74	29.74	-20.84%	246,955
Apr 13, 2026	41.54	42.55	37.57	37.57	37.57	-6.98%	67,312
Apr 10, 2026	39.29	41.22	39.29	40.39	40.39	2.33%	80,860
Apr 9, 2026	37.56	40.83	37.10	39.47	39.47	5.06%	66,251
Apr 8, 2026	31.95	38.10	30.87	37.57	37.57	-6.38%	134,029
Apr 7, 2026	41.82	43.50	40.13	40.13	40.13	0.27%	83,414
Apr 6, 2026	40.30	40.97	38.98	40.02	40.02	-2.32%	70,854
Apr 2, 2026	43.08	44.73	39.66	40.97	40.97	2.86%	123,425
Apr 1, 2026	38.43	40.83	38.34	39.83	39.83	-2.16%	82,897
Mar 31, 2026	45.72	46.49	40.62	40.71	40.71	-12.81%	55,647
Mar 30, 2026	44.57	48.85	43.81	46.69	46.69	2.82%	79,677
Mar 27, 2026	42.68	45.53	42.30	45.41	45.41	12.32%	98,167
Mar 26, 2026	39.74	41.07	37.59	40.43	40.43	5.89%	80,168