HOOSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Oct 16, 2026	33.15	33.15	33.15	33.15	-	-
Oct 15, 2026	33.15	33.15	33.15	33.15	-	1.25%
Oct 14, 2026	32.74	32.74	32.74	32.74	32.74	-1.71%
Oct 13, 2026	33.31	33.31	33.31	33.31	33.31	0.51%
Oct 12, 2026	33.14	33.14	33.14	33.14	33.14	-0.15%
Oct 9, 2026	33.19	33.19	33.19	33.19	33.19	1.07%
Oct 8, 2026	32.84	32.84	32.84	32.84	32.84	-0.12%
Oct 7, 2026	32.88	32.88	32.88	32.88	32.88	-1.91%
Oct 6, 2026	33.52	33.52	33.52	33.52	33.52	-0.27%
Oct 5, 2026	33.61	33.61	33.61	33.61	33.61	0.33%
Oct 2, 2026	33.50	33.50	33.50	33.50	33.50	1.82%
Oct 1, 2026	32.90	32.90	32.90	32.90	32.90	0.24%
Sep 30, 2026	32.82	32.82	32.82	32.82	32.82	-0.55%
Sep 29, 2026	33.00	33.00	33.00	33.00	33.00	0.18%
Sep 28, 2026	32.94	32.94	32.94	32.94	32.94	-0.72%
Sep 25, 2026	33.18	33.18	33.18	33.18	33.18	0.61%
Sep 24, 2026	32.98	32.98	32.98	32.98	32.98	0.24%
Sep 23, 2026	32.90	32.90	32.90	32.90	32.90	-0.63%
Sep 22, 2026	33.11	33.11	33.11	33.11	33.11	0.15%
Sep 21, 2026	33.06	33.06	33.06	33.06	33.06	0.12%
Sep 18, 2026	33.02	33.02	33.02	33.02	33.02	-0.12%
Sep 17, 2026	33.06	33.06	33.06	33.06	33.06	0.43%
Sep 16, 2026	32.92	32.92	32.92	32.92	32.92	-0.30%
Sep 15, 2026	33.02	33.02	33.02	33.02	33.02	-0.15%
Sep 14, 2026	33.07	33.07	33.07	33.07	33.07	-0.57%
Sep 11, 2026	33.26	33.26	33.26	33.26	33.26	1.00%
Sep 10, 2026	32.93	32.93	32.93	32.93	32.93	-1.17%
Sep 9, 2026	33.32	33.32	33.32	33.32	33.32	-1.19%
Sep 8, 2026	33.72	33.72	33.72	33.72	33.72	-0.62%
Sep 4, 2026	33.93	33.93	33.93	33.93	33.93	0.18%
Sep 3, 2026	33.87	33.87	33.87	33.87	33.87	0.68%
Sep 2, 2026	33.64	33.64	33.64	33.64	33.64	0.51%
Sep 1, 2026	33.47	33.47	33.47	33.47	33.47	-1.18%
Aug 31, 2026	33.87	33.87	33.87	33.87	33.87	-0.18%
Aug 28, 2026	33.93	33.93	33.93	33.93	33.93	-0.79%
Aug 27, 2026	34.20	34.20	34.20	34.20	34.20	0.15%
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%