BIT:1HOOD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	67.23	67.36	67.00	67.00	-	2.68%	346
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
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