BIT:1HOOD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	61.10	61.10	57.50	58.30	58.30	-3.84%	3,514
Mar 26, 2026	62.78	63.35	61.00	60.63	60.63	-4.44%	2,893
Mar 25, 2026	61.57	63.76	61.33	63.45	63.45	3.78%	2,319
Mar 24, 2026	62.68	62.70	59.47	61.14	61.14	-1.78%	2,749
Mar 23, 2026	59.40	63.24	59.40	62.25	62.25	0.10%	5,142
Mar 20, 2026	64.00	64.00	62.55	62.19	62.19	-2.25%	2,922
Mar 19, 2026	64.63	64.94	62.82	63.62	63.62	-2.42%	2,483
Mar 18, 2026	67.90	67.90	65.20	65.20	65.20	-2.06%	2,626
Mar 17, 2026	65.46	67.01	65.22	66.57	66.57	2.48%	1,301
Mar 16, 2026	65.77	65.78	64.73	64.96	64.96	1.28%	1,090
Mar 13, 2026	66.14	67.50	64.03	64.14	64.14	-2.76%	5,357
Mar 12, 2026	67.43	67.48	65.56	65.96	65.96	-2.61%	1,063
Mar 11, 2026	67.90	68.04	66.47	67.73	67.73	-0.76%	2,566
Mar 10, 2026	69.11	69.95	67.06	68.25	68.25	1.74%	3,173
Mar 9, 2026	64.85	66.94	64.80	67.08	67.08	-0.84%	3,391
Mar 6, 2026	69.38	69.43	66.14	67.65	67.65	-0.72%	2,193
Mar 5, 2026	71.24	73.49	68.15	68.14	68.14	-3.78%	6,429
Mar 4, 2026	65.94	71.82	65.82	70.82	70.82	8.44%	4,406
Mar 3, 2026	65.17	65.54	63.30	65.31	65.31	-3.13%	2,525
Mar 2, 2026	62.32	67.67	61.55	67.42	67.42	4.41%	6,308
Feb 27, 2026	67.24	67.31	64.07	64.57	64.57	-2.34%	2,657
Feb 26, 2026	64.85	66.47	64.75	66.12	66.12	1.36%	2,182
Feb 25, 2026	63.13	65.12	63.13	65.23	65.23	6.62%	5,409
Feb 24, 2026	60.66	61.42	58.97	61.18	61.18	-0.23%	2,713
Feb 23, 2026	63.16	63.52	60.78	61.32	61.32	-5.94%	2,956
Feb 20, 2026	65.89	66.21	63.93	65.19	65.19	2.32%	5,632
Feb 19, 2026	64.43	64.45	62.77	63.71	63.71	-2.01%	1,947
Feb 18, 2026	63.71	66.00	63.07	65.02	65.02	1.55%	4,790
Feb 17, 2026	63.36	64.51	61.87	64.03	64.03	-0.88%	1,579
Feb 16, 2026	62.45	65.63	62.45	64.60	64.60	1.05%	1,471
Feb 13, 2026	59.98	64.81	59.65	63.93	63.93	7.36%	24,383
Feb 12, 2026	65.90	66.80	59.47	59.55	59.55	-6.72%	22,039
Feb 11, 2026	65.73	67.58	62.72	63.84	63.84	-12.09%	39,690
Feb 10, 2026	72.36	74.07	71.51	72.62	72.62	-1.53%	6,425
Feb 9, 2026	71.98	73.87	68.89	73.75	73.75	5.46%	39,239
Feb 6, 2026	63.37	70.82	62.50	69.93	69.93	7.52%	35,243
Feb 5, 2026	67.16	67.80	62.84	65.04	65.04	-4.49%	31,415
Feb 4, 2026	74.00	74.10	67.84	68.10	68.10	-7.56%	20,053
Feb 3, 2026	77.20	77.60	73.61	73.67	73.67	-4.71%	8,953
Feb 2, 2026	80.57	81.72	76.18	77.31	77.31	-10.06%	17,072
Jan 30, 2026	84.74	87.45	84.61	85.96	85.96	2.16%	7,866
Jan 29, 2026	87.18	87.22	83.37	84.14	84.14	-3.75%	3,688
Jan 28, 2026	88.72	89.56	86.65	87.42	87.42	-2.16%	8,756
Jan 27, 2026	90.98	91.00	88.39	89.35	89.35	-2.01%	2,265
Jan 26, 2026	89.13	91.13	88.47	91.18	91.18	-1.14%	2,751
Jan 23, 2026	90.68	92.80	89.99	92.23	92.23	1.90%	4,282
Jan 22, 2026	91.66	92.27	89.87	90.51	90.51	-1.30%	1,474
Jan 21, 2026	90.70	92.42	88.99	91.70	91.70	0.07%	3,402
Jan 20, 2026	89.55	92.29	87.89	91.64	91.64	2.25%	6,492
Jan 19, 2026	102.74	102.74	87.50	89.62	89.62	-4.06%	3,127