SWX:HOOD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
May 21, 2026	58.98	58.98	58.98	58.98	58.98	-	-
May 20, 2026	58.98	58.98	58.98	58.98	58.98	0.12%	-
May 19, 2026	58.91	58.91	58.91	58.91	58.91	-2.61%	-
May 18, 2026	60.49	60.49	60.49	60.49	60.49	-0.07%	-
May 15, 2026	60.53	60.53	60.53	60.53	60.53	-	-
May 13, 2026	60.53	60.53	60.53	60.53	60.53	-	-
May 12, 2026	60.53	60.53	60.53	60.53	60.53	-	-
May 11, 2026	60.53	60.53	60.53	60.53	60.53	2.33%	-
May 8, 2026	59.15	59.15	59.15	59.15	59.15	-1.33%	-
May 7, 2026	59.95	59.95	59.95	59.95	59.95	-	-
May 6, 2026	59.95	59.95	59.95	59.95	59.95	-	-
May 5, 2026	59.95	59.95	59.95	59.95	59.95	-	-
May 4, 2026	59.95	59.95	59.95	59.95	59.95	4.73%	-
Apr 30, 2026	57.24	57.24	57.24	57.24	57.24	0.67%	-
Apr 29, 2026	56.86	56.86	56.86	56.86	56.86	-12.52%	-
Apr 28, 2026	65.00	65.00	65.00	65.00	65.00	-1.31%	-
Apr 27, 2026	65.86	65.86	65.86	65.86	65.86	-0.98%	-
Apr 24, 2026	66.51	66.51	66.51	66.51	66.51	-2.25%	-
Apr 23, 2026	68.04	68.04	68.04	68.04	68.04	-1.22%	-
Apr 22, 2026	68.88	68.88	68.88	68.88	68.88	-	-
Apr 21, 2026	68.88	68.88	68.88	68.88	68.88	-2.45%	-
Apr 20, 2026	70.61	70.61	70.61	70.61	70.61	-1.31%	-
Apr 17, 2026	71.55	71.55	71.55	71.55	71.55	6.17%	-
Apr 16, 2026	67.39	67.39	67.39	67.39	67.39	0.57%	-
Apr 15, 2026	67.01	67.01	67.01	67.01	67.01	10.40%	-
Apr 14, 2026	60.70	60.70	60.70	60.70	60.70	9.94%	-
Apr 13, 2026	55.21	55.21	55.21	55.21	55.21	-	-
Apr 10, 2026	55.21	55.21	55.21	55.21	55.21	-1.74%	-
Apr 9, 2026	56.19	56.19	56.19	56.19	56.19	-1.32%	-
Apr 8, 2026	56.94	56.94	56.94	56.94	56.94	5.44%	-
Apr 7, 2026	54.00	54.00	54.00	54.00	54.00	-	-
Apr 2, 2026	54.00	54.00	54.00	54.00	54.00	-2.83%	70
Apr 1, 2026	55.57	55.57	55.57	55.57	55.57	4.20%	-
Mar 31, 2026	53.33	53.33	53.33	53.33	53.33	-0.76%	-
Mar 30, 2026	53.74	53.74	53.74	53.74	53.74	-0.30%	-