BIT:1HOOD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	83.95	83.95	82.93	83.16	-	1.64%	-
Jun 16, 2026	84.62	87.09	81.80	81.82	81.82	-4.99%	3,971
Jun 15, 2026	83.81	86.33	83.21	86.12	86.12	4.92%	1,648
Jun 12, 2026	78.87	82.39	78.81	82.08	82.08	5.61%	4,656
Jun 11, 2026	76.44	77.28	74.79	77.72	77.72	2.40%	1,756
Jun 10, 2026	72.43	78.67	70.98	75.90	75.90	6.96%	5,221
Jun 9, 2026	73.89	74.00	70.96	70.96	70.96	-3.23%	154
Jun 8, 2026	72.21	73.64	71.53	73.33	73.33	1.41%	1,983
Jun 5, 2026	74.04	75.70	72.31	72.31	72.31	-2.49%	1,177
Jun 4, 2026	70.69	74.16	69.44	74.16	74.16	3.27%	1,628
Jun 3, 2026	75.54	75.64	71.80	71.81	71.81	-3.78%	4,721
Jun 2, 2026	77.00	77.00	74.25	74.63	74.63	-5.21%	3,132
Jun 1, 2026	81.70	81.70	74.77	78.73	78.73	0.11%	13,357
May 29, 2026	73.69	78.99	72.39	78.64	78.64	14.79%	10,597
May 28, 2026	65.21	68.05	63.75	68.51	68.51	5.71%	4,972
May 27, 2026	63.72	65.46	63.41	64.81	64.81	0.56%	4,034
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