TSX:HOOD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	16.73	16.88	16.32	16.43	16.43	-1.50%	87,769
Jun 29, 2026	16.43	16.85	16.07	16.68	16.68	3.15%	102,221
Jun 26, 2026	15.29	16.41	15.29	16.17	16.17	5.62%	200,828
Jun 25, 2026	16.15	16.21	15.21	15.31	15.31	-4.01%	125,061
Jun 24, 2026	16.74	17.08	15.80	15.95	15.95	-5.79%	205,632
Jun 23, 2026	16.60	17.38	16.60	16.93	16.93	-2.14%	216,702
Jun 22, 2026	17.78	18.41	17.24	17.30	17.30	-2.75%	276,918
Jun 19, 2026	17.77	17.85	17.28	17.79	17.79	0.34%	20,385
Jun 18, 2026	17.77	17.86	16.94	17.73	17.73	2.84%	282,540
Jun 17, 2026	15.78	18.16	15.73	17.24	17.24	8.63%	520,059
Jun 16, 2026	16.47	16.68	15.52	15.87	15.87	-1.43%	201,274
Jun 15, 2026	16.25	16.51	15.99	16.10	16.10	5.37%	264,470
Jun 12, 2026	15.25	15.74	14.85	15.28	15.28	1.13%	167,736
Jun 11, 2026	14.33	15.34	14.09	15.11	15.11	6.86%	312,752
Jun 10, 2026	13.76	14.98	13.76	14.14	14.14	2.99%	283,508
Jun 9, 2026	14.12	14.47	12.95	13.73	13.73	-1.44%	209,064
Jun 8, 2026	13.84	14.03	13.66	13.93	13.93	2.96%	146,956
Jun 5, 2026	14.25	14.32	13.04	13.53	13.53	-6.75%	264,896
Jun 4, 2026	13.62	14.53	13.62	14.51	14.51	6.85%	234,665
Jun 3, 2026	14.21	14.23	13.54	13.58	13.58	-6.22%	202,756
Jun 2, 2026	14.49	14.66	14.17	14.48	14.48	-2.82%	232,902
Jun 1, 2026	14.81	15.15	14.08	14.90	14.90	-3.68%	411,118
May 29, 2026	14.12	15.47	13.86	15.47	15.47	10.90%	455,696
May 28, 2026	12.33	13.95	12.10	13.95	13.95	11.42%	298,663
May 27, 2026	12.13	12.60	12.12	12.52	12.52	2.79%	322,682
May 26, 2026	12.29	12.49	12.09	12.18	12.18	-2.56%	160,319
May 25, 2026	12.52	12.72	12.31	12.50	12.50	3.31%	73,984
May 22, 2026	12.50	12.67	12.05	12.10	12.10	-3.20%	320,256
May 21, 2026	12.40	12.61	12.30	12.50	12.50	0.24%	225,188
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