VIE:HOOD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	79.92	82.14	79.92	82.14	82.14	0.93%	391
Oct 28, 2026	77.93	81.86	77.78	81.38	81.38	-5.97%	1,131
Oct 27, 2026	84.33	86.55	84.33	86.55	86.55	0.76%	235
Oct 23, 2026	86.93	87.56	85.87	85.90	85.90	-1.06%	389
Oct 22, 2026	87.34	87.52	86.51	86.82	86.82	-4.35%	400
Oct 21, 2026	88.89	91.28	88.89	90.77	90.77	7.32%	258
Oct 20, 2026	85.89	85.89	84.40	84.58	84.58	-4.66%	653
Oct 19, 2026	89.97	90.22	88.71	88.71	88.71	-3.76%	495
Oct 16, 2026	91.97	92.51	90.78	92.18	92.18	2.52%	1,544
Oct 15, 2026	88.03	89.91	85.71	89.91	89.91	-2.95%	1,242
Oct 14, 2026	98.84	99.00	92.64	92.64	92.64	-6.98%	510
Oct 13, 2026	97.19	99.59	96.79	99.59	99.59	2.18%	733
Oct 12, 2026	98.82	98.96	97.11	97.47	97.47	-0.30%	671
Oct 9, 2026	96.79	97.79	96.20	97.76	97.76	1.70%	908
Oct 8, 2026	96.49	96.69	94.25	96.13	96.13	-0.22%	1,299
Oct 7, 2026	98.84	99.15	96.34	96.34	96.34	-4.99%	896
Oct 6, 2026	101.74	102.68	101.40	101.40	101.40	0.02%	449
Oct 5, 2026	102.42	102.50	100.90	101.38	101.38	-0.67%	1,768
Oct 2, 2026	100.36	102.06	100.24	102.06	102.06	2.59%	502
Oct 1, 2026	100.76	100.76	99.00	99.48	99.48	-1.17%	1,368
Sep 30, 2026	105.06	107.60	100.66	100.66	100.66	-1.06%	1,419
Sep 29, 2026	102.92	104.88	101.74	101.74	101.74	-0.49%	723
Sep 28, 2026	102.34	105.34	101.52	102.24	102.24	-1.86%	1,104
Sep 25, 2026	106.74	107.68	103.66	104.18	104.18	-1.77%	870
Sep 24, 2026	105.52	108.40	105.52	106.06	106.06	-4.09%	725
Sep 23, 2026	109.08	110.58	107.12	110.58	110.58	1.64%	853
Sep 22, 2026	105.20	109.40	104.78	108.80	108.80	0.97%	1,399
Sep 21, 2026	106.06	110.18	106.06	107.76	107.76	4.46%	1,511
Sep 18, 2026	98.09	103.16	97.61	103.16	103.16	10.84%	1,961
Sep 17, 2026	92.93	96.31	92.52	93.07	93.07	-2.88%	1,691
Sep 16, 2026	95.56	96.81	95.44	95.83	95.83	-1.32%	519
Sep 15, 2026	97.34	97.47	95.11	97.11	97.11	-1.45%	535
Sep 14, 2026	96.66	99.00	96.49	98.54	98.54	1.18%	1,382
Sep 11, 2026	96.79	97.67	96.56	97.39	97.39	-0.98%	499
Sep 10, 2026	98.61	99.09	96.61	98.35	98.35	-1.83%	1,238