HOOZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	22.03	22.15	20.31	21.68	21.68	-9.14%	293,663
Apr 16, 2026	22.52	25.39	22.52	23.86	23.86	1.53%	265,440
Apr 15, 2026	26.32	27.90	23.50	23.50	23.50	-20.98%	517,865
Apr 14, 2026	33.82	33.82	29.70	29.74	29.74	-20.84%	231,659
Apr 13, 2026	41.54	42.55	37.57	37.57	37.57	-6.98%	67,223
Apr 10, 2026	39.29	41.22	39.29	40.39	40.39	2.33%	80,817
Apr 9, 2026	37.56	40.83	37.10	39.47	39.47	5.06%	66,147
Apr 8, 2026	31.95	38.10	30.87	37.57	37.57	-6.38%	132,351
Apr 7, 2026	41.82	43.50	40.13	40.13	40.13	0.27%	77,560
Apr 6, 2026	40.30	40.97	38.98	40.02	40.02	-2.32%	70,645
Apr 2, 2026	43.08	44.73	39.66	40.97	40.97	2.86%	112,289
Apr 1, 2026	38.43	40.83	38.34	39.83	39.83	-2.16%	81,330
Mar 31, 2026	45.72	46.49	40.62	40.71	40.71	-12.81%	55,143
Mar 30, 2026	44.57	48.85	43.81	46.69	46.69	2.82%	78,506
Mar 27, 2026	42.68	45.53	42.30	45.41	45.41	12.32%	97,619
Mar 26, 2026	39.74	41.07	37.59	40.43	40.43	5.89%	79,771
Mar 25, 2026	38.92	38.92	35.80	38.18	38.18	-10.16%	169,638
Mar 24, 2026	39.83	42.84	39.50	42.50	42.50	9.40%	107,599
Mar 23, 2026	39.66	40.39	37.52	38.85	38.85	-4.50%	75,720
Mar 20, 2026	38.42	41.49	38.38	40.68	40.68	8.87%	101,888
Mar 19, 2026	39.18	39.72	36.57	37.37	37.37	1.59%	65,530
Mar 18, 2026	35.50	36.78	34.65	36.78	36.78	6.79%	53,664
Mar 17, 2026	36.10	36.33	34.19	34.44	34.44	-5.64%	110,652
Mar 16, 2026	36.53	37.65	36.00	36.50	36.50	-5.19%	113,377
Mar 13, 2026	35.17	38.89	34.82	38.50	38.50	7.42%	211,293
Mar 12, 2026	35.11	36.63	34.55	35.84	35.84	6.22%	98,459
Mar 11, 2026	33.72	35.30	32.85	33.74	33.74	-0.44%	73,855
Mar 10, 2026	32.36	34.50	32.21	33.89	33.89	2.19%	193,195
Mar 9, 2026	36.45	36.45	32.99	33.17	33.17	-6.15%	185,119
Mar 6, 2026	34.52	35.80	33.75	35.34	35.34	8.77%	397,218
Mar 5, 2026	31.25	33.97	29.35	32.49	32.49	4.03%	326,930
Mar 4, 2026	33.73	33.73	29.68	31.23	31.23	-16.09%	618,589
Mar 3, 2026	39.13	40.58	36.20	37.22	37.22	6.61%	272,072
Mar 2, 2026	40.25	40.64	34.18	34.91	34.91	-7.97%	242,589
Feb 27, 2026	36.94	38.64	36.43	37.93	37.93	9.51%	93,227
Feb 26, 2026	37.29	37.29	34.63	34.64	34.64	-4.94%	123,902
Feb 25, 2026	37.03	39.60	35.82	36.44	36.44	-11.23%	213,035
Feb 24, 2026	43.98	46.10	40.58	41.05	41.05	-4.76%	157,186
Feb 23, 2026	40.10	43.41	40.10	43.10	43.10	11.72%	249,160
Feb 20, 2026	39.49	39.49	36.62	38.58	38.58	-1.63%	243,330
Feb 19, 2026	40.72	41.15	38.85	39.22	39.22	-1.28%	177,268
Feb 18, 2026	40.14	40.65	36.50	39.73	39.73	0.67%	313,262
Feb 17, 2026	40.46	42.00	38.17	39.46	39.46	1.53%	214,507
Feb 13, 2026	43.40	44.58	37.56	38.87	38.87	-13.68%	293,233
Feb 12, 2026	37.35	45.70	37.35	45.03	45.03	17.33%	425,553
Feb 11, 2026	38.48	41.13	36.93	38.38	38.38	17.80%	815,114
Feb 10, 2026	32.84	32.84	30.59	32.58	32.58	2.58%	481,237
Feb 9, 2026	33.09	34.60	30.17	31.76	31.76	-8.87%	400,921
Feb 6, 2026	41.82	42.05	32.94	34.85	34.85	-28.16%	551,932
Feb 5, 2026	43.34	49.23	41.81	48.51	48.51	19.60%	363,993