HOOSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 9, 2026	32.81	32.81	32.81	32.81	-	-
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%
Jun 16, 2026	32.99	32.99	32.99	32.99	32.99	-0.57%
Jun 15, 2026	33.18	33.18	33.18	33.18	33.18	0.18%
Jun 12, 2026	33.12	33.12	33.12	33.12	33.12	0.15%
Jun 11, 2026	33.07	33.07	33.07	33.07	33.07	2.38%
Jun 10, 2026	32.30	32.30	32.30	32.30	32.30	-0.68%
Jun 9, 2026	32.52	32.52	32.52	32.52	32.52	0.77%
Jun 8, 2026	32.27	32.27	32.27	32.27	32.27	0.72%
Jun 5, 2026	32.04	32.04	32.04	32.04	32.04	-1.72%
Jun 4, 2026	32.60	32.60	32.60	32.60	32.60	1.02%
Jun 3, 2026	32.27	32.27	32.27	32.27	32.27	-0.83%
Jun 2, 2026	32.54	32.54	32.54	32.54	32.54	1.12%
Jun 1, 2026	32.18	32.18	32.18	32.18	32.18	-0.46%
May 29, 2026	32.33	32.33	32.33	32.33	32.33	-0.46%
May 28, 2026	32.48	32.48	32.48	32.48	32.48	-0.15%
May 27, 2026	32.53	32.53	32.53	32.53	32.53	-0.85%
May 26, 2026	32.81	32.81	32.81	32.81	32.81	1.67%
May 22, 2026	32.27	32.27	32.27	32.27	32.27	1.10%
May 21, 2026	31.92	31.92	31.92	31.92	31.92	0.69%
May 20, 2026	31.70	31.70	31.70	31.70	31.70	1.90%
May 19, 2026	31.11	31.11	31.11	31.11	31.11	-0.77%
May 18, 2026	31.35	31.35	31.35	31.35	31.35	0.58%
May 15, 2026	31.17	31.17	31.17	31.17	31.17	-1.98%
May 14, 2026	31.80	31.80	31.80	31.80	31.80	0.79%
May 13, 2026	31.55	31.55	31.55	31.55	31.55	-0.35%
May 12, 2026	31.66	31.66	31.66	31.66	31.66	-0.91%
May 11, 2026	31.95	31.95	31.95	31.95	31.95	0.19%
May 8, 2026	31.89	31.89	31.89	31.89	31.89	0.22%
May 7, 2026	31.82	31.82	31.82	31.82	31.82	-0.50%
May 6, 2026	31.98	31.98	31.98	31.98	31.98	-0.31%
May 5, 2026	32.08	32.08	32.08	32.08	32.08	1.94%
May 4, 2026	31.47	31.47	31.47	31.47	31.47	-0.91%
May 1, 2026	31.76	31.76	31.76	31.76	31.76	0.47%
Apr 30, 2026	31.61	31.61	31.61	31.61	31.61	2.50%
Apr 29, 2026	30.84	30.84	30.84	30.84	30.84	-1.06%
Apr 28, 2026	31.17	31.17	31.17	31.17	31.17	-0.57%