BIT:1HOOD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	63.72	64.06	63.72	64.00	-	-0.70%	299
May 26, 2026	64.21	65.40	63.80	64.45	64.45	0.12%	7,969
May 25, 2026	66.24	66.34	62.85	64.37	64.37	0.48%	914
May 22, 2026	65.78	66.31	63.54	64.06	64.06	-1.34%	3,267
May 21, 2026	65.20	65.49	64.59	64.93	64.93	-0.03%	2,118
May 20, 2026	64.50	65.02	63.88	64.95	64.95	1.44%	3,517
May 19, 2026	66.46	66.59	63.65	64.03	64.03	-3.03%	2,501
May 18, 2026	65.07	67.77	64.87	66.03	66.03	-0.60%	2,824
May 15, 2026	67.56	67.75	66.26	66.43	66.43	-1.00%	2,387
May 14, 2026	65.72	67.10	64.38	67.10	67.10	1.73%	2,953
May 13, 2026	67.19	67.63	64.39	65.96	65.96	0.78%	3,339
May 12, 2026	67.42	68.22	65.39	65.45	65.45	-1.71%	5,709
May 11, 2026	65.12	66.43	63.79	66.59	66.59	3.58%	3,780
May 8, 2026	64.80	65.20	63.24	64.29	64.29	-1.83%	8,004
May 7, 2026	67.23	67.36	66.01	65.49	65.49	0.37%	2,301
May 6, 2026	65.65	67.77	65.19	65.25	65.25	-2.03%	11,820
May 5, 2026	66.45	67.50	65.46	66.60	66.60	0.89%	7,365
May 4, 2026	64.47	66.64	63.12	66.01	66.01	5.30%	13,188
Apr 30, 2026	60.76	62.69	60.57	62.69	62.69	2.59%	11,051
Apr 29, 2026	63.66	63.67	60.31	61.11	61.11	-12.54%	11,970
Apr 28, 2026	71.01	71.36	69.29	69.87	69.87	-1.77%	11,035
Apr 27, 2026	72.01	72.44	71.14	71.13	71.13	-0.81%	5,546
Apr 24, 2026	72.65	72.80	71.12	71.71	71.71	-2.78%	4,637
Apr 23, 2026	74.50	74.91	72.88	73.76	73.76	-2.37%	3,915
Apr 22, 2026	76.48	76.69	75.40	75.55	75.55	1.33%	4,693
Apr 21, 2026	78.15	78.79	74.30	74.56	74.56	-2.36%	5,568
Apr 20, 2026	75.56	78.27	75.08	76.36	76.36	-2.60%	6,049
Apr 17, 2026	73.05	78.75	73.00	78.40	78.40	6.64%	4,489
Apr 16, 2026	76.25	76.68	71.51	73.52	73.52	0.78%	12,060
Apr 15, 2026	69.92	73.13	69.26	72.95	72.95	9.35%	11,183
Apr 14, 2026	61.97	66.82	61.97	66.71	66.71	11.26%	5,535
Apr 13, 2026	57.98	60.31	57.85	59.96	59.96	1.13%	2,765
Apr 10, 2026	60.15	60.37	58.30	59.29	59.29	-2.87%	4,281
Apr 9, 2026	61.09	61.55	59.16	61.04	61.04	-1.80%	2,324
Apr 8, 2026	64.10	66.22	62.52	62.16	62.16	6.40%	6,183
Apr 7, 2026	61.60	61.60	58.18	58.42	58.42	-2.28%	2,635
Apr 2, 2026	58.85	59.91	57.05	59.78	59.78	-1.73%	2,875
Apr 1, 2026	61.41	61.82	59.70	60.83	60.83	5.66%	5,219
Mar 31, 2026	57.75	57.88	57.04	57.57	57.57	-1.22%	1,321
Mar 30, 2026	58.47	59.01	57.77	58.28	58.28	-0.03%	1,266
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