BIT:1HOOD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	106.86	107.42	102.40	106.14	106.14	0.64%	4,665
Sep 3, 2026	94.76	106.24	94.66	105.46	105.46	15.70%	2,612
Sep 2, 2026	88.14	91.93	87.98	91.15	91.15	-0.96%	2,564
Sep 1, 2026	93.83	94.00	90.94	92.03	92.03	3.81%	2,090
Aug 31, 2026	90.38	90.40	87.42	88.65	88.65	-5.23%	1,436
Aug 28, 2026	93.80	94.18	91.83	93.54	93.54	-1.99%	748
Aug 27, 2026	93.73	96.12	93.73	95.44	95.44	1.48%	272
Aug 26, 2026	95.68	95.81	94.08	94.05	94.05	-0.53%	2,451
Aug 25, 2026	90.96	95.00	88.49	94.55	94.55	1.68%	737
Aug 24, 2026	92.26	92.99	89.71	92.99	92.99	1.65%	1,914
Aug 21, 2026	83.62	92.91	83.62	91.48	91.48	12.67%	1,993
Aug 20, 2026	83.88	86.60	81.37	81.19	81.19	-3.21%	1,398
Aug 19, 2026	78.85	83.90	78.60	83.88	83.88	4.38%	1,091
Aug 18, 2026	81.77	81.77	79.78	80.36	80.36	-2.74%	780
Aug 17, 2026	82.91	83.62	82.39	82.62	82.62	-1.46%	750
Aug 14, 2026	86.11	86.11	84.00	83.84	83.84	-1.90%	1,008
Aug 13, 2026	82.65	86.51	82.65	85.46	85.46	4.46%	831
Aug 12, 2026	82.30	83.57	81.12	81.81	81.81	0.52%	1,215
Aug 11, 2026	81.75	82.31	81.55	81.39	81.39	0.87%	622
Aug 10, 2026	81.59	82.05	80.15	80.69	80.69	-1.25%	1,768
Aug 7, 2026	79.33	81.61	79.33	81.71	81.71	2.51%	1,088
Aug 6, 2026	80.45	80.45	79.08	79.71	79.71	-1.63%	867
Aug 5, 2026	81.39	82.73	79.91	81.03	81.03	1.24%	1,346
Aug 4, 2026	79.53	81.79	78.50	80.04	80.04	1.70%	1,735
Aug 3, 2026	75.93	78.99	74.64	78.70	78.70	6.60%	1,201
Jul 31, 2026	76.12	77.90	73.67	73.83	73.83	-2.13%	1,714
Jul 30, 2026	77.93	80.43	75.20	75.44	75.44	-4.14%	4,860
Jul 29, 2026	82.31	82.50	78.50	78.70	78.70	-3.67%	767
Jul 28, 2026	83.01	83.01	78.42	81.70	81.70	-1.05%	1,002
Jul 27, 2026	85.69	85.99	82.48	82.57	82.57	-1.24%	2,895
Jul 24, 2026	89.53	89.56	81.96	83.61	83.61	-4.57%	767
Jul 23, 2026	91.09	91.66	87.60	87.61	87.61	-5.36%	732
Jul 22, 2026	92.33	92.98	91.91	92.57	92.57	-1.92%	813
Jul 21, 2026	88.31	94.77	88.31	94.38	94.38	6.56%	669
Jul 20, 2026	87.52	89.53	87.52	88.57	88.57	1.32%	1,237
Jul 17, 2026	89.52	90.64	84.60	87.42	87.42	-9.98%	3,562
Jul 16, 2026	98.99	99.35	96.89	97.11	97.11	-3.72%	1,199
Jul 15, 2026	99.51	101.14	98.76	100.86	100.86	4.96%	3,286
Jul 14, 2026	96.86	97.55	95.44	96.09	96.09	-1.54%	357
Jul 13, 2026	96.56	99.02	95.50	97.59	97.59	-1.09%	2,219
Jul 10, 2026	100.92	104.54	96.79	98.67	98.67	-3.07%	7,569
Jul 9, 2026	100.18	102.22	98.86	101.80	101.80	5.44%	1,619
Jul 8, 2026	97.27	98.51	94.00	96.55	96.55	-3.44%	2,428
Jul 7, 2026	101.98	102.60	98.98	99.99	99.99	-2.18%	887
Jul 6, 2026	100.18	102.24	97.50	102.22	102.22	3.41%	1,764
Jul 3, 2026	97.02	99.67	97.02	98.85	98.85	-0.91%	974
Jul 2, 2026	93.94	104.38	93.68	99.76	99.76	5.50%	7,931
Jul 1, 2026	87.72	95.02	87.58	94.56	94.56	4.95%	2,096
Jun 30, 2026	89.50	90.00	87.84	90.10	90.10	3.31%	637
Jun 29, 2026	86.80	88.95	86.27	87.21	87.21	1.61%	1,071