TSX:HOOD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	14.67	15.02	14.49	14.91	14.91	0.07%	67,134
Oct 28, 2026	14.54	15.02	14.54	14.90	14.90	-3.43%	289,196
Oct 27, 2026	15.48	15.73	15.36	15.43	15.43	2.12%	160,270
Oct 26, 2026	15.30	15.35	14.91	15.11	15.11	-2.52%	121,930
Oct 23, 2026	15.74	15.88	15.45	15.50	15.50	-1.40%	59,700
Oct 22, 2026	15.95	16.42	15.57	15.72	15.72	-5.30%	106,254
Oct 21, 2026	16.53	16.80	16.11	16.60	16.60	3.75%	138,667
Oct 20, 2026	15.51	16.46	15.45	16.00	16.00	1.85%	81,646
Oct 19, 2026	16.35	16.45	15.71	15.71	15.71	-2.42%	84,138
Oct 16, 2026	16.85	16.98	15.88	16.10	16.10	-4.85%	112,207
Oct 15, 2026	15.88	16.98	15.41	16.92	16.92	2.86%	169,451
Oct 14, 2026	17.47	17.75	16.37	16.45	16.45	-8.66%	233,453
Oct 13, 2026	17.67	18.22	17.67	18.01	18.01	1.24%	118,861
Oct 9, 2026	17.80	17.89	17.40	17.79	17.79	1.95%	105,469
Oct 8, 2026	17.50	17.81	17.14	17.45	17.45	-2.35%	103,251
Oct 7, 2026	17.67	17.91	17.52	17.87	17.87	-2.19%	97,846
Oct 6, 2026	18.75	18.97	18.23	18.27	18.27	-1.83%	148,653
Oct 5, 2026	18.68	18.81	18.38	18.61	18.61	1.14%	81,799
Oct 2, 2026	18.54	19.46	18.33	18.40	18.40	1.46%	204,548
Oct 1, 2026	18.25	18.51	18.05	18.14	18.14	-1.17%	132,503
Sep 30, 2026	19.96	20.10	18.25	18.35	18.35	-3.17%	258,202
Sep 29, 2026	19.36	19.41	18.75	18.95	18.95	-0.21%	74,854
Sep 28, 2026	19.28	19.57	18.93	18.99	18.99	-2.57%	111,839
Sep 25, 2026	19.86	19.86	19.20	19.49	19.49	-1.17%	178,670
Sep 24, 2026	19.49	20.11	19.49	19.72	19.72	-1.60%	152,699
Sep 23, 2026	20.04	20.68	19.96	20.04	20.04	-1.23%	201,481
Sep 22, 2026	20.12	20.58	20.00	20.29	20.29	0.79%	163,513
Sep 21, 2026	20.34	20.60	19.83	20.13	20.13	2.91%	231,728
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