BKK:HOOD80 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	2.92	2.98	2.88	2.98	2.98	4.93%	429,807
Apr 20, 2026	2.82	2.96	2.82	2.84	2.84	0.71%	999,365
Apr 17, 2026	2.88	2.88	2.68	2.82	2.82	-2.08%	440,385
Apr 16, 2026	2.24	2.88	2.20	2.88	2.88	27.43%	196,231
Apr 10, 2026	2.26	2.30	2.22	2.26	2.26	-	23,029
Apr 9, 2026	2.28	2.48	2.26	2.26	2.26	-5.83%	87,129
Apr 8, 2026	2.38	2.40	2.18	2.40	2.40	6.19%	35,240
Apr 7, 2026	2.24	2.26	2.24	2.26	2.26	-	2,946
Apr 3, 2026	2.26	2.26	2.16	2.26	2.26	1.80%	22,288
Apr 2, 2026	2.22	2.32	2.22	2.22	2.22	-2.63%	16,692
Apr 1, 2026	2.16	2.28	2.16	2.28	2.28	4.59%	123,426
Mar 31, 2026	2.22	2.22	2.10	2.18	2.18	-0.91%	41,507
Mar 30, 2026	2.26	2.26	2.16	2.20	2.20	-4.35%	56,440
Mar 27, 2026	2.32	2.34	2.30	2.30	2.30	-3.36%	4,302
Mar 26, 2026	2.34	2.42	2.34	2.38	2.38	1.71%	75,050
Mar 25, 2026	2.34	2.34	2.28	2.34	2.34	0.86%	30,445
Mar 24, 2026	2.32	2.32	2.32	2.32	2.32	1.75%	11,700
Mar 23, 2026	2.44	2.44	2.28	2.28	2.28	-5.79%	7,508
Mar 20, 2026	2.42	2.42	2.38	2.42	2.42	-0.82%	188
Mar 19, 2026	2.46	2.50	2.44	2.44	2.44	-2.40%	28,150
Mar 18, 2026	2.46	2.50	2.44	2.50	2.50	1.63%	22,516
Mar 17, 2026	2.44	2.46	2.40	2.46	2.46	0.82%	3,071
Mar 16, 2026	2.48	2.48	2.38	2.44	2.44	-1.61%	73,995
Mar 13, 2026	2.46	2.48	2.42	2.48	2.48	-	113,904
Mar 12, 2026	2.46	2.52	2.46	2.48	2.48	-0.80%	63,330