SWX:HOOD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	68.92	68.92	68.92	68.92	68.92	-1.89%	-
Jul 30, 2026	70.25	70.25	70.25	70.25	70.25	-4.78%	-
Jul 29, 2026	73.78	73.78	73.78	73.78	73.78	-3.07%	-
Jul 28, 2026	76.12	76.12	76.12	76.12	76.12	-1.32%	-
Jul 27, 2026	77.14	77.14	77.14	77.14	77.14	-1.36%	-
Jul 24, 2026	78.20	78.20	78.20	78.20	78.20	-4.03%	-
Jul 23, 2026	81.48	81.48	81.48	81.48	81.48	-5.57%	-
Jul 22, 2026	86.29	86.29	86.29	86.29	86.29	-0.96%	-
Jul 21, 2026	87.13	87.13	87.13	87.13	87.13	6.69%	-
Jul 20, 2026	81.67	81.67	81.67	81.67	81.67	0.65%	-
Jul 17, 2026	81.14	81.14	81.14	81.14	81.14	-9.88%	-
Jul 16, 2026	90.04	90.04	90.04	90.04	90.04	-2.82%	-
Jul 15, 2026	92.65	92.65	92.65	92.65	92.65	3.67%	-
Jul 14, 2026	89.37	89.37	89.37	89.37	89.37	-1.18%	-
Jul 13, 2026	90.44	90.44	90.44	90.44	90.44	-0.66%	-
Jul 10, 2026	91.04	91.04	91.04	91.04	91.04	-2.63%	-
Jul 9, 2026	93.50	93.50	93.50	93.50	93.50	5.09%	-
Jul 8, 2026	88.97	88.97	88.97	88.97	88.97	-4.00%	-
Jul 7, 2026	92.68	92.68	92.68	92.68	92.68	-1.33%	-
Jul 6, 2026	93.93	93.93	93.93	93.93	93.93	3.07%	-
Jul 3, 2026	91.13	91.13	91.13	91.13	91.13	-	-
Jul 2, 2026	91.13	91.13	91.13	91.13	91.13	4.96%	-
Jul 1, 2026	86.82	86.82	86.82	86.82	86.82	5.44%	-
Jun 30, 2026	82.34	82.34	82.34	82.34	82.34	3.08%	-
Jun 29, 2026	79.88	79.88	79.88	79.88	79.88	2.08%	-
Jun 26, 2026	78.25	78.25	78.25	78.25	78.25	1.33%	-
Jun 25, 2026	77.22	77.22	77.22	77.22	77.22	-6.33%	-
Jun 24, 2026	82.44	82.44	82.44	82.44	82.44	-3.30%	-
Jun 23, 2026	85.25	85.25	85.25	85.25	85.25	-1.70%	-
Jun 22, 2026	86.72	86.72	86.72	86.72	86.72	1.21%	-
Jun 19, 2026	85.68	85.68	85.68	85.68	85.68	-	-
Jun 18, 2026	85.68	85.68	85.68	85.68	85.68	2.23%	-
Jun 17, 2026	83.81	83.81	83.81	83.81	83.81	10.20%	-
Jun 16, 2026	76.05	76.05	76.05	76.05	76.05	-3.39%	-
Jun 15, 2026	78.72	78.72	78.72	78.72	78.72	4.54%	-
Jun 12, 2026	75.30	75.30	75.30	75.30	75.30	5.77%	-
Jun 11, 2026	71.19	71.19	71.19	71.19	71.19	2.85%	-
Jun 10, 2026	69.22	69.22	69.22	69.22	69.22	5.31%	-
Jun 9, 2026	65.73	65.73	65.73	65.73	65.73	-1.72%	-
Jun 8, 2026	66.88	66.88	66.88	66.88	66.88	-	-
Jun 5, 2026	66.88	66.88	66.88	66.88	66.88	-1.21%	-
Jun 4, 2026	67.70	67.70	67.70	67.70	67.70	1.84%	-
Jun 3, 2026	66.48	66.48	66.48	66.48	66.48	-3.57%	-
Jun 2, 2026	68.94	68.94	68.94	68.94	68.94	-3.24%	-
Jun 1, 2026	71.25	71.25	71.25	71.25	71.25	1.54%	-
May 29, 2026	70.17	70.17	70.17	70.17	70.17	12.89%	200
May 28, 2026	62.16	62.16	62.16	62.16	62.16	5.37%	-
May 27, 2026	58.99	58.99	58.99	58.99	58.99	0.27%	-
May 26, 2026	58.83	58.83	58.83	58.83	58.83	-	-
May 22, 2026	58.83	58.83	58.83	58.83	58.83	-0.25%	-