HOOZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	11.98	12.93	11.33	12.30	12.30	-1.53%	137,992
Jul 24, 2026	11.38	12.87	11.38	12.49	12.49	12.94%	210,476
Jul 23, 2026	11.01	11.50	10.57	11.06	11.06	5.64%	176,964
Jul 22, 2026	10.45	10.47	10.04	10.47	10.47	3.77%	93,134
Jul 21, 2026	10.93	10.93	9.67	10.09	10.09	-14.64%	283,843
Jul 20, 2026	11.10	11.94	11.07	11.82	11.82	1.55%	231,236
Jul 17, 2026	11.56	12.29	10.84	11.64	11.64	11.49%	415,922
Jul 16, 2026	9.18	10.51	9.16	10.44	10.44	16.13%	396,874
Jul 15, 2026	9.10	9.53	8.85	8.99	8.99	-3.64%	333,840
Jul 14, 2026	9.74	10.10	9.30	9.33	9.33	-6.61%	296,376
Jul 13, 2026	9.78	10.14	9.34	9.99	9.99	3.90%	266,153
Jul 10, 2026	8.50	10.08	8.47	9.62	9.62	5.20%	444,634
Jul 9, 2026	9.61	9.64	8.74	9.14	9.14	-2.45%	509,609
Jul 8, 2026	9.83	10.14	9.29	9.37	9.37	-1.37%	620,054
Jul 7, 2026	9.08	9.55	8.78	9.50	9.50	7.95%	560,030
Jul 6, 2026	9.83	9.83	8.62	8.80	8.80	-8.52%	619,098
Jul 2, 2026	9.65	9.95	8.23	9.62	9.62	-7.41%	645,692
Jul 1, 2026	12.38	12.45	10.22	10.39	10.39	-16.37%	418,476
Jun 30, 2026	12.08	12.65	11.85	12.42	12.42	2.59%	154,612
Jun 29, 2026	12.41	13.06	11.88	12.11	12.11	-6.24%	121,649
Jun 26, 2026	14.67	14.69	12.80	12.92	12.92	-11.54%	161,433
Jun 25, 2026	13.06	14.74	13.04	14.60	14.60	7.67%	221,656
Jun 24, 2026	12.29	13.78	11.90	13.56	13.56	11.42%	291,881
Jun 23, 2026	12.46	12.60	11.55	12.17	12.17	5.00%	362,654
Jun 22, 2026	11.12	11.67	10.21	11.59	11.59	4.60%	348,754
Jun 18, 2026	11.14	12.13	10.90	11.08	11.08	-5.78%	454,971
Jun 17, 2026	14.46	14.46	10.18	11.76	11.76	-17.47%	1,792,980
Jun 16, 2026	13.32	14.87	12.82	14.25	14.25	2.59%	144,594
Jun 15, 2026	13.64	14.05	13.00	13.89	13.89	-10.62%	209,204
Jun 12, 2026	15.64	16.50	14.64	15.54	15.54	-2.02%	97,218
Jun 11, 2026	17.98	18.54	15.29	15.86	15.86	-13.62%	174,557
Jun 10, 2026	19.32	19.32	16.08	18.36	18.36	-6.23%	323,785
Jun 9, 2026	18.63	21.70	17.74	19.58	19.58	3.11%	101,040
Jun 8, 2026	19.24	20.01	18.77	18.99	18.99	-6.22%	134,904
Jun 5, 2026	18.69	21.46	18.41	20.25	20.25	13.13%	99,619
Jun 4, 2026	20.43	20.55	17.79	17.90	17.90	-13.40%	104,396
Jun 3, 2026	19.16	20.77	19.02	20.67	20.67	12.15%	84,810
Jun 2, 2026	18.19	19.20	17.99	18.43	18.43	5.50%	71,894
Jun 1, 2026	17.70	19.12	16.91	17.47	17.47	7.57%	259,813
May 29, 2026	20.40	21.07	16.24	16.24	16.24	-22.62%	390,523
May 28, 2026	28.01	28.87	20.98	20.99	20.99	-22.32%	233,548
May 27, 2026	28.82	28.95	26.71	27.02	27.02	-5.98%	63,227
May 26, 2026	27.32	29.00	27.23	28.74	28.74	-0.96%	29,925
May 22, 2026	27.27	29.23	26.85	29.02	29.01	5.70%	27,883
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%	58,756
May 19, 2026	27.44	29.39	27.44	28.70	28.70	7.63%	53,489
May 18, 2026	27.72	27.72	24.92	26.67	26.67	-0.01%	43,978
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