SWX:HOOD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	80.37	80.37	80.37	80.37	80.37	-3.86%	-
Oct 21, 2026	83.60	83.60	83.60	83.60	83.60	1.90%	-
Oct 20, 2026	82.04	82.04	82.04	82.04	82.04	-0.58%	-
Oct 19, 2026	82.52	82.52	82.52	82.52	82.52	-1.50%	-
Oct 16, 2026	83.78	83.78	83.78	83.78	83.78	3.11%	-
Oct 15, 2026	81.25	81.25	81.25	81.25	81.25	-6.31%	20
Oct 14, 2026	86.72	86.72	86.72	86.72	86.72	-6.17%	-
Oct 13, 2026	92.42	92.42	92.42	92.42	92.42	2.10%	-
Oct 12, 2026	90.52	90.52	90.52	90.52	90.52	0.09%	-
Oct 9, 2026	90.44	90.44	90.44	90.44	90.44	0.39%	-
Oct 8, 2026	90.09	90.09	90.09	90.09	90.09	-	-
Oct 7, 2026	90.09	90.09	90.09	90.09	90.09	-5.01%	-
Oct 6, 2026	94.84	94.84	94.84	94.84	94.84	-	-
Oct 5, 2026	94.84	94.84	94.84	94.84	94.84	-0.05%	-
Oct 2, 2026	94.89	94.89	94.89	94.89	94.89	1.74%	-
Oct 1, 2026	93.27	93.27	93.27	93.27	93.27	-2.51%	-
Sep 30, 2026	95.67	95.67	95.67	95.67	95.67	-0.97%	-
Sep 29, 2026	96.61	96.61	96.61	96.61	96.61	-0.46%	-
Sep 28, 2026	97.06	97.06	97.06	97.06	97.06	-1.74%	-
Sep 25, 2026	98.78	98.78	98.78	98.78	98.78	-1.52%	-
Sep 24, 2026	100.30	100.30	100.30	100.30	100.30	-2.92%	-
Sep 23, 2026	103.32	103.32	103.32	103.32	103.32	1.39%	-
Sep 22, 2026	101.90	101.90	101.90	101.90	101.90	0.83%	-
Sep 21, 2026	101.06	101.06	101.06	101.06	101.06	8.29%	-
Sep 18, 2026	93.32	93.32	93.32	93.32	93.32	6.40%	15
Sep 17, 2026	87.71	87.71	87.71	87.71	87.71	1.52%	-
Sep 16, 2026	86.40	86.40	86.40	86.40	86.40	-6.21%	-
Sep 15, 2026	92.12	92.12	92.12	92.12	92.12	-1.08%	-
Sep 14, 2026	93.13	93.13	93.13	93.13	93.13	-	-
Sep 11, 2026	93.13	93.13	93.13	93.13	93.13	-	-
Sep 10, 2026	93.13	93.13	93.13	93.13	93.13	-1.65%	-
Sep 9, 2026	94.69	94.69	94.69	94.69	94.69	-4.01%	-
Sep 8, 2026	98.65	98.65	98.65	98.65	98.65	-0.83%	-
Sep 7, 2026	99.48	99.48	99.48	99.48	99.48	-	-
Sep 4, 2026	99.48	99.48	99.48	99.48	99.48	0.64%	-
Sep 3, 2026	98.85	98.85	98.85	98.85	98.85	14.76%	-
Sep 2, 2026	86.14	86.14	86.14	86.14	86.14	-	-
Sep 1, 2026	86.14	86.14	86.14	86.14	86.14	3.22%	-
Aug 31, 2026	83.45	83.45	83.45	83.45	83.45	-4.92%	-
Aug 28, 2026	87.77	87.77	87.77	87.77	87.77	-1.46%	-
Aug 27, 2026	89.07	89.07	89.07	89.07	89.07	1.34%	-
Aug 26, 2026	87.89	87.89	87.89	87.89	87.89	-	-
Aug 25, 2026	87.89	87.89	87.89	87.89	87.89	0.94%	-
Aug 24, 2026	87.07	87.07	87.07	87.07	87.07	2.70%	-
Aug 21, 2026	84.78	84.78	84.78	84.78	84.78	11.42%	-
Aug 20, 2026	76.09	76.09	76.09	76.09	76.09	-2.08%	-
Aug 19, 2026	77.71	77.71	77.71	77.71	77.71	2.43%	-
Aug 18, 2026	75.87	75.87	75.87	75.87	75.87	-2.54%	-
Aug 17, 2026	77.85	77.85	77.85	77.85	77.85	-1.54%	-
Aug 14, 2026	79.07	79.07	79.07	79.07	79.07	-0.78%	-