HOOSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Aug 27, 2026	34.15	34.15	34.15	34.15	-	-
Aug 26, 2026	34.15	34.15	34.15	34.15	34.15	0.38%
Aug 25, 2026	34.02	34.02	34.02	34.02	34.02	-0.21%
Aug 24, 2026	34.09	34.09	34.09	34.09	34.09	-0.90%
Aug 21, 2026	34.40	34.40	34.40	34.40	34.40	0.50%
Aug 20, 2026	34.23	34.23	34.23	34.23	34.23	-1.07%
Aug 19, 2026	34.60	34.60	34.60	34.60	34.60	0.06%
Aug 18, 2026	34.58	34.58	34.58	34.58	34.58	-1.65%
Aug 17, 2026	35.16	35.16	35.16	35.16	35.16	-0.31%
Aug 14, 2026	35.27	35.27	35.27	35.27	35.27	0.40%
Aug 13, 2026	35.13	35.13	35.13	35.13	35.13	1.01%
Aug 12, 2026	34.78	34.78	34.78	34.78	34.78	0.75%
Aug 11, 2026	34.52	34.52	34.52	34.52	34.52	0.52%
Aug 10, 2026	34.34	34.34	34.34	34.34	34.34	-0.75%
Aug 7, 2026	34.60	34.60	34.60	34.60	34.60	1.29%
Aug 6, 2026	34.16	34.16	34.16	34.16	34.16	-0.18%
Aug 5, 2026	34.22	34.22	34.22	34.22	34.22	-0.20%
Aug 4, 2026	34.29	34.29	34.29	34.29	34.29	1.45%
Aug 3, 2026	33.80	33.80	33.80	33.80	33.80	1.68%
Jul 31, 2026	33.24	33.24	33.24	33.24	33.24	0.67%
Jul 30, 2026	33.02	33.02	33.02	33.02	33.02	0.73%
Jul 29, 2026	32.78	32.78	32.78	32.78	32.78	-2.21%
Jul 28, 2026	33.52	33.52	33.52	33.52	33.52	0.24%
Jul 27, 2026	33.44	33.44	33.44	33.44	33.44	0.36%
Jul 24, 2026	33.32	33.32	33.32	33.32	33.32	-0.18%
Jul 23, 2026	33.38	33.38	33.38	33.38	33.38	0.06%
Jul 22, 2026	33.36	33.36	33.36	33.36	33.36	-0.42%
Jul 21, 2026	33.50	33.50	33.50	33.50	33.50	1.09%
Jul 20, 2026	33.14	33.14	33.14	33.14	33.14	-0.60%
Jul 17, 2026	33.34	33.34	33.34	33.34	33.34	-0.98%
Jul 16, 2026	33.67	33.67	33.67	33.67	33.67	1.08%
Jul 15, 2026	33.31	33.31	33.31	33.31	33.31	0.06%
Jul 14, 2026	33.29	33.29	33.29	33.29	33.29	0.33%
Jul 13, 2026	33.18	33.18	33.18	33.18	33.18	-0.21%
Jul 10, 2026	33.25	33.25	33.25	33.25	33.25	-0.15%
Jul 9, 2026	33.30	33.30	33.30	33.30	33.30	1.49%
Jul 8, 2026	32.81	32.81	32.81	32.81	32.81	-1.29%
Jul 7, 2026	33.24	33.24	33.24	33.24	33.24	-1.39%
Jul 6, 2026	33.71	33.71	33.71	33.71	33.71	0.12%
Jul 2, 2026	33.67	33.67	33.67	33.67	33.67	-0.65%
Jul 1, 2026	33.89	33.89	33.89	33.89	33.89	-0.32%
Jun 30, 2026	34.00	34.00	34.00	34.00	34.00	0.56%
Jun 29, 2026	33.81	33.81	33.81	33.81	33.81	-0.38%
Jun 26, 2026	33.94	33.94	33.94	33.94	33.94	1.16%
Jun 25, 2026	33.55	33.55	33.55	33.55	33.55	1.08%
Jun 24, 2026	33.19	33.19	33.19	33.19	33.19	1.07%
Jun 23, 2026	32.84	32.84	32.84	32.84	32.84	-0.61%
Jun 22, 2026	33.04	33.04	33.04	33.04	33.04	0.15%
Jun 18, 2026	32.99	32.99	32.99	32.99	32.99	1.20%
Jun 17, 2026	32.60	32.60	32.60	32.60	32.60	-1.18%