HOOSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 20, 2026	31.11	31.11	31.11	31.11	-	-
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%
Apr 27, 2026	31.35	31.35	31.35	31.35	31.35	-0.10%
Apr 24, 2026	31.38	31.38	31.38	31.38	31.38	-0.06%
Apr 23, 2026	31.40	31.40	31.40	31.40	31.40	-0.48%
Apr 22, 2026	31.55	31.55	31.55	31.55	31.55	-0.13%
Apr 21, 2026	31.59	31.59	31.59	31.59	31.59	-0.66%
Apr 20, 2026	31.80	31.80	31.80	31.80	31.80	0.57%
Apr 17, 2026	31.62	31.62	31.62	31.62	31.62	2.13%
Apr 16, 2026	30.96	30.96	30.96	30.96	30.96	0.68%
Apr 15, 2026	30.75	30.75	30.75	30.75	30.75	-0.26%
Apr 14, 2026	30.83	30.83	30.83	30.83	30.83	0.29%
Apr 13, 2026	30.74	30.74	30.74	30.74	30.74	1.22%
Apr 10, 2026	30.37	30.37	30.37	30.37	30.37	-0.62%
Apr 9, 2026	30.56	30.56	30.56	30.56	30.56	1.16%
Apr 8, 2026	30.21	30.21	30.21	30.21	30.21	3.28%
Apr 7, 2026	29.25	29.25	29.25	29.25	29.25	0.31%
Apr 6, 2026	29.16	29.16	29.16	29.16	29.16	-0.03%
Apr 2, 2026	29.17	29.17	29.17	29.17	29.17	0.73%
Apr 1, 2026	28.96	28.96	28.96	28.96	28.96	1.12%
Mar 31, 2026	28.64	28.64	28.64	28.64	28.64	2.73%
Mar 30, 2026	27.88	27.88	27.88	27.88	27.88	-1.13%
Mar 27, 2026	28.20	28.20	28.20	28.20	28.20	-1.43%
Mar 26, 2026	28.61	28.61	28.61	28.61	28.61	-1.89%
Mar 25, 2026	29.16	29.16	29.16	29.16	29.16	1.04%
Mar 24, 2026	28.86	28.86	28.86	28.86	28.86	1.02%
Mar 23, 2026	28.57	28.57	28.57	28.57	28.57	2.51%
Mar 20, 2026	27.87	27.87	27.87	27.87	27.87	-1.94%
Mar 19, 2026	28.42	28.42	28.42	28.42	28.42	0.46%
Mar 18, 2026	28.29	28.29	28.29	28.29	28.29	-1.12%
Mar 17, 2026	28.61	28.61	28.61	28.61	28.61	0.53%
Mar 16, 2026	28.46	28.46	28.46	28.46	28.46	1.10%
Mar 13, 2026	28.15	28.15	28.15	28.15	28.15	-0.60%
Mar 12, 2026	28.32	28.32	28.32	28.32	28.32	-2.24%
Mar 11, 2026	28.97	28.97	28.97	28.97	28.97	-0.38%