TSX:HOOD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	12.33	12.52	12.17	12.47	12.47	2.05%	146,455
May 19, 2026	12.55	12.55	12.05	12.22	12.22	-3.70%	220,271
May 15, 2026	12.86	12.88	12.58	12.69	12.69	-4.37%	212,500
May 14, 2026	12.55	13.48	12.38	13.27	13.27	5.07%	200,337
May 13, 2026	12.72	12.76	12.40	12.63	12.63	-2.02%	144,523
May 12, 2026	13.04	13.12	12.60	12.89	12.89	-3.08%	218,179
May 11, 2026	12.62	13.33	12.35	13.30	13.30	4.72%	210,247
May 8, 2026	12.57	12.70	12.25	12.70	12.70	1.03%	135,630
May 7, 2026	12.99	13.04	12.45	12.57	12.57	-3.53%	215,464
May 6, 2026	12.86	13.09	12.57	13.03	13.03	2.52%	181,718
May 5, 2026	12.82	12.90	12.63	12.71	12.71	0.63%	227,842
May 4, 2026	12.33	12.88	12.33	12.63	12.63	3.78%	220,846
May 1, 2026	12.20	12.41	12.07	12.17	12.17	0.83%	172,427
Apr 30, 2026	11.76	12.15	11.70	12.07	12.07	2.81%	232,310
Apr 29, 2026	11.99	12.12	11.54	11.74	11.74	-12.97%	564,789
Apr 28, 2026	13.46	13.70	13.32	13.49	13.49	-2.60%	90,721
Apr 27, 2026	13.91	14.10	13.71	13.85	13.85	-1.21%	204,003
Apr 24, 2026	13.95	14.02	13.65	14.02	14.02	1.89%	135,836
Apr 23, 2026	14.30	14.42	13.50	13.76	13.76	-5.69%	158,261
Apr 22, 2026	14.76	14.83	14.42	14.59	14.59	2.46%	123,634
Apr 21, 2026	15.04	15.04	14.21	14.24	14.24	-5.70%	220,051
Apr 20, 2026	14.74	15.20	14.60	15.10	15.10	0.87%	168,132
Apr 17, 2026	14.85	15.40	14.77	14.97	14.97	4.47%	384,963
Apr 16, 2026	14.73	14.73	13.83	14.33	14.33	-1.04%	387,835
Apr 15, 2026	13.71	14.48	13.47	14.48	14.48	10.87%	359,400
Apr 14, 2026	12.42	13.06	12.42	13.06	13.06	10.30%	239,094
Apr 13, 2026	11.32	11.84	11.22	11.84	11.84	3.50%	202,787
Apr 10, 2026	11.60	11.69	11.31	11.44	11.44	-1.38%	142,652
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