TSX:HOOD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	18.46	19.66	18.14	19.56	19.56	9.09%	335,351
Sep 17, 2026	17.93	18.00	17.31	17.93	17.93	5.41%	207,983
Sep 16, 2026	18.03	18.03	16.59	17.01	17.01	-5.60%	276,911
Sep 15, 2026	18.25	18.40	17.30	18.02	18.02	-3.48%	303,200
Sep 14, 2026	18.29	18.95	18.29	18.67	18.67	1.69%	209,945
Sep 11, 2026	18.58	18.96	18.13	18.36	18.36	-0.86%	181,540
Sep 10, 2026	18.43	18.98	18.30	18.52	18.52	-1.65%	203,673
Sep 9, 2026	19.70	19.79	18.81	18.83	18.83	-1.67%	214,989
Sep 8, 2026	20.44	20.44	19.14	19.15	19.15	-4.01%	277,191
Sep 4, 2026	19.73	20.32	19.57	19.95	19.95	-2.11%	268,823
Sep 3, 2026	18.64	20.41	18.53	20.38	20.38	16.46%	590,260
Sep 2, 2026	16.94	17.55	16.68	17.50	17.50	3.49%	224,974
Sep 1, 2026	17.25	17.45	16.76	16.91	16.91	-1.34%	385,250
Aug 31, 2026	16.87	17.22	16.48	17.14	17.14	0.53%	162,166
Aug 28, 2026	17.81	18.04	17.04	17.05	17.05	-5.07%	176,050
Aug 27, 2026	18.07	18.29	17.59	17.96	17.96	1.35%	193,170
Aug 26, 2026	18.05	18.20	17.69	17.72	17.72	-3.38%	144,004
Aug 25, 2026	16.90	18.38	16.83	18.34	18.34	8.20%	232,493
Aug 24, 2026	17.53	17.83	16.88	16.95	16.95	-4.24%	145,033
Aug 21, 2026	16.50	17.90	16.21	17.70	17.70	13.68%	367,784
Aug 20, 2026	16.53	16.54	15.34	15.57	15.57	-0.57%	174,318
Aug 19, 2026	15.24	16.26	15.11	15.66	15.66	4.54%	211,518
Aug 18, 2026	15.31	15.43	14.97	14.98	14.98	-4.89%	75,266
Aug 17, 2026	15.58	15.85	15.36	15.75	15.75	0.83%	56,558
Aug 14, 2026	16.04	16.09	15.62	15.62	15.62	-3.88%	128,320
Aug 13, 2026	15.81	16.40	15.76	16.25	16.25	4.64%	148,255
Aug 12, 2026	15.80	15.83	15.32	15.53	15.53	0.58%	84,345
Aug 11, 2026	15.49	15.57	15.20	15.44	15.44	-0.06%	40,083
Aug 10, 2026	15.31	15.52	15.14	15.45	15.45	1.51%	73,705
Aug 7, 2026	15.25	15.65	15.15	15.22	15.22	2.49%	161,379
Aug 6, 2026	14.88	15.13	14.82	14.85	14.85	-2.24%	77,433
Aug 5, 2026	15.41	15.60	15.12	15.19	15.19	-0.85%	73,566
Aug 4, 2026	15.50	15.50	14.75	15.32	15.32	8.12%	146,133
Jul 31, 2026	14.10	14.63	13.72	14.17	14.17	-0.07%	161,909
Jul 30, 2026	14.84	15.05	14.13	14.18	14.18	-3.27%	177,879
Jul 29, 2026	15.13	15.23	14.52	14.66	14.66	-3.49%	117,234
Jul 28, 2026	15.15	15.34	14.44	15.19	15.19	-3.06%	135,633
Jul 27, 2026	15.84	16.24	15.26	15.67	15.67	0.77%	101,359
Jul 24, 2026	16.35	16.35	15.23	15.55	15.55	-6.44%	87,547
Jul 23, 2026	16.71	17.02	16.28	16.62	16.62	-2.81%	88,778
Jul 22, 2026	17.25	17.48	17.09	17.10	17.10	-1.78%	101,765
Jul 21, 2026	17.00	17.67	16.98	17.41	17.41	7.27%	127,371
Jul 20, 2026	16.81	16.81	16.15	16.23	16.23	-0.73%	77,104
Jul 17, 2026	16.50	17.02	15.81	16.35	16.35	-5.87%	127,127
Jul 16, 2026	18.72	18.72	17.29	17.37	17.37	-8.05%	203,049
Jul 15, 2026	18.77	19.08	18.38	18.89	18.89	1.72%	116,268
Jul 14, 2026	18.24	18.61	17.91	18.57	18.57	3.40%	143,822
Jul 13, 2026	18.17	18.60	17.84	17.96	17.96	-2.02%	106,213
Jul 10, 2026	19.48	19.50	17.90	18.33	18.33	-2.66%	134,495
Jul 9, 2026	18.44	19.21	18.36	18.83	18.83	1.24%	146,660