TSX:HOOD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	11.55	11.65	11.31	11.40	-	-1.72%	2,000
Apr 9, 2026	11.82	11.95	11.38	11.60	11.60	-1.99%	132,446
Apr 8, 2026	12.75	12.75	11.76	11.84	11.84	2.82%	202,645
Apr 7, 2026	11.30	11.51	11.03	11.51	11.51	-0.69%	63,309
Apr 6, 2026	11.50	11.67	11.39	11.59	11.59	1.76%	140,656
Apr 2, 2026	11.13	11.57	10.87	11.39	11.39	-1.56%	65,391
Apr 1, 2026	11.71	11.77	11.45	11.57	11.57	1.14%	84,327
Mar 31, 2026	10.90	11.46	10.80	11.44	11.44	6.12%	58,680
Mar 30, 2026	11.05	11.22	10.52	10.78	10.78	-1.37%	83,162
Mar 27, 2026	11.38	11.38	10.90	10.93	10.93	-5.86%	128,076
Mar 26, 2026	11.80	12.10	11.53	11.61	11.61	-3.17%	57,982
Mar 25, 2026	11.86	12.33	11.86	11.99	11.99	4.90%	261,664
Mar 24, 2026	11.81	11.81	11.40	11.43	11.43	-4.59%	141,223
Mar 23, 2026	11.81	12.15	11.77	11.98	11.98	2.04%	155,094
Mar 20, 2026	12.14	12.14	11.60	11.74	11.74	-4.32%	105,899
Mar 19, 2026	12.00	12.40	11.87	12.27	12.27	-1.05%	69,147
Mar 18, 2026	12.62	12.75	12.39	12.40	12.40	-2.97%	74,746
Mar 17, 2026	12.51	12.82	12.51	12.78	12.78	2.40%	82,539
Mar 16, 2026	12.45	12.52	12.28	12.48	12.48	2.63%	98,016
Mar 13, 2026	12.68	12.83	12.05	12.16	12.16	-3.57%	164,155
Mar 12, 2026	12.80	12.83	12.47	12.61	12.61	-3.00%	76,403
Mar 11, 2026	12.94	13.16	12.74	13.00	13.00	0.15%	71,289
Mar 10, 2026	13.30	13.31	12.87	12.98	12.98	-1.22%	70,527
Mar 9, 2026	12.54	13.17	12.54	13.14	13.14	2.66%	77,625
Mar 6, 2026	12.93	13.06	12.68	12.80	12.80	-4.19%	103,694
Mar 5, 2026	13.57	14.00	13.02	13.36	13.36	-1.76%	116,273
Mar 4, 2026	13.18	13.88	13.18	13.60	13.60	7.94%	157,833
Mar 3, 2026	12.30	12.80	11.99	12.60	12.60	-3.37%	85,768
Mar 2, 2026	12.19	13.14	12.10	13.04	13.04	3.90%	71,102
Feb 27, 2026	12.65	12.86	12.42	12.55	12.55	-4.64%	81,992
Feb 26, 2026	12.80	13.16	12.69	13.16	13.16	2.25%	76,042
Feb 25, 2026	12.70	12.91	12.38	12.87	12.87	5.84%	171,402
Feb 24, 2026	11.72	12.23	11.50	12.16	12.16	2.18%	66,995
Feb 23, 2026	12.39	12.40	11.85	11.90	11.90	-5.71%	85,711
Feb 20, 2026	12.45	12.95	12.45	12.62	12.62	0.48%	149,235
Feb 19, 2026	12.37	12.59	12.24	12.56	12.56	0.64%	20,276
Feb 18, 2026	12.45	12.95	12.33	12.48	12.48	-0.24%	60,115
Feb 17, 2026	12.38	12.70	12.10	12.51	12.51	-0.71%	78,509
Feb 13, 2026	12.10	12.76	11.87	12.60	12.60	6.78%	104,614
Feb 12, 2026	13.03	13.03	11.70	11.80	11.80	-8.88%	226,198
Feb 11, 2026	12.96	13.24	12.34	12.95	12.95	-9.06%	319,474
Feb 10, 2026	14.22	14.63	14.16	14.24	14.24	-0.84%	98,128
Feb 9, 2026	14.16	14.71	13.84	14.36	14.36	3.91%	174,423
Feb 6, 2026	12.91	14.00	12.90	13.82	13.82	14.21%	117,337
Feb 5, 2026	12.97	13.15	11.94	12.10	12.10	-10.24%	147,056
Feb 4, 2026	14.13	14.17	12.93	13.48	13.48	-6.91%	210,544
Feb 3, 2026	15.02	15.02	14.15	14.48	14.48	-3.40%	114,018
Feb 2, 2026	15.95	15.95	14.76	14.99	14.99	-9.21%	156,027
Jan 30, 2026	17.04	17.26	16.37	16.51	16.51	-2.31%	73,017
Jan 29, 2026	17.26	17.26	16.55	16.90	16.90	-1.69%	72,305