Hall of Fame Resort & Entertainment Company (HOFV)
NASDAQ: HOFV · Real-Time Price · USD
1.395
+0.045 (3.33%)
Nov 7, 2024, 10:57 AM EST - Market open
HOFV Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 6, 2024 | 1.27 | 1.41 | 1.24 | 1.41 | 1.41 | 12.56% | 44,421 |
Nov 5, 2024 | 1.30 | 1.39 | 1.21 | 1.25 | 1.25 | 2.88% | 24,483 |
Nov 4, 2024 | 1.23 | 1.34 | 1.14 | 1.22 | 1.22 | 1.25% | 51,034 |
Nov 1, 2024 | 1.60 | 1.68 | 1.20 | 1.20 | 1.20 | -27.27% | 101,700 |
Oct 31, 2024 | 1.69 | 1.69 | 1.62 | 1.65 | 1.65 | -1.79% | 12,299 |
Oct 30, 2024 | 1.70 | 1.71 | 1.64 | 1.68 | 1.68 | - | 12,554 |
Oct 29, 2024 | 1.66 | 1.73 | 1.66 | 1.68 | 1.68 | 1.82% | 8,455 |
Oct 28, 2024 | 1.71 | 1.71 | 1.61 | 1.65 | 1.65 | -1.08% | 16,939 |
Oct 25, 2024 | 1.66 | 1.67 | 1.59 | 1.67 | 1.67 | 0.48% | 23,555 |
Oct 24, 2024 | 1.70 | 1.75 | 1.65 | 1.66 | 1.66 | -2.12% | 15,736 |
Oct 23, 2024 | 1.78 | 1.78 | 1.66 | 1.70 | 1.70 | -3.09% | 30,940 |
Oct 22, 2024 | 1.76 | 1.83 | 1.73 | 1.75 | 1.75 | -2.78% | 12,189 |
Oct 21, 2024 | 1.82 | 1.82 | 1.75 | 1.80 | 1.80 | 0.67% | 29,312 |
Oct 18, 2024 | 1.83 | 1.83 | 1.77 | 1.79 | 1.79 | -0.67% | 8,981 |
Oct 17, 2024 | 1.78 | 1.82 | 1.78 | 1.80 | 1.80 | - | 10,289 |
Oct 16, 2024 | 1.86 | 1.86 | 1.76 | 1.80 | 1.80 | -1.75% | 5,682 |
Oct 15, 2024 | 1.75 | 1.85 | 1.75 | 1.83 | 1.83 | 1.78% | 6,416 |
Oct 14, 2024 | 1.76 | 1.80 | 1.75 | 1.80 | 1.80 | 2.86% | 21,343 |
Oct 11, 2024 | 1.85 | 1.88 | 1.75 | 1.75 | 1.75 | -1.13% | 13,833 |
Oct 10, 2024 | 1.80 | 1.89 | 1.77 | 1.77 | 1.77 | -1.67% | 11,830 |
Oct 9, 2024 | 1.81 | 1.87 | 1.78 | 1.80 | 1.80 | - | 11,118 |
Oct 8, 2024 | 1.87 | 1.90 | 1.80 | 1.80 | 1.80 | -2.70% | 13,658 |
Oct 7, 2024 | 1.89 | 1.90 | 1.80 | 1.85 | 1.85 | -1.07% | 15,603 |
Oct 4, 2024 | 1.94 | 1.94 | 1.82 | 1.87 | 1.87 | -0.53% | 20,070 |
Oct 3, 2024 | 1.87 | 1.92 | 1.85 | 1.88 | 1.88 | -0.79% | 8,704 |
Oct 2, 2024 | 1.88 | 1.96 | 1.85 | 1.90 | 1.90 | 1.77% | 18,334 |
Oct 1, 2024 | 1.90 | 2.02 | 1.86 | 1.86 | 1.86 | -5.00% | 14,448 |
Sep 30, 2024 | 1.95 | 2.03 | 1.91 | 1.96 | 1.96 | 1.03% | 19,689 |
Sep 27, 2024 | 1.88 | 1.94 | 1.88 | 1.94 | 1.94 | 4.30% | 4,978 |
Sep 26, 2024 | 1.78 | 1.99 | 1.78 | 1.86 | 1.86 | 5.68% | 17,487 |
Sep 25, 2024 | 1.80 | 1.89 | 1.76 | 1.76 | 1.76 | -3.83% | 19,979 |
Sep 24, 2024 | 1.86 | 1.90 | 1.78 | 1.83 | 1.83 | -4.19% | 22,336 |
Sep 23, 2024 | 1.98 | 1.99 | 1.89 | 1.91 | 1.91 | -3.54% | 8,279 |
Sep 20, 2024 | 1.88 | 2.01 | 1.84 | 1.98 | 1.98 | 4.76% | 25,956 |
Sep 19, 2024 | 1.85 | 1.94 | 1.85 | 1.89 | 1.89 | 2.16% | 13,466 |
Sep 18, 2024 | 1.90 | 2.02 | 1.82 | 1.85 | 1.85 | -3.14% | 33,619 |
Sep 17, 2024 | 1.99 | 2.03 | 1.91 | 1.91 | 1.91 | -4.50% | 29,891 |
Sep 16, 2024 | 2.03 | 2.03 | 1.90 | 2.00 | 2.00 | - | 14,359 |
Sep 13, 2024 | 1.98 | 2.04 | 1.95 | 2.00 | 2.00 | 1.01% | 10,569 |
Sep 12, 2024 | 1.95 | 2.10 | 1.86 | 1.98 | 1.98 | 7.61% | 48,611 |
Sep 11, 2024 | 1.77 | 1.92 | 1.71 | 1.84 | 1.84 | 4.55% | 29,841 |
Sep 10, 2024 | 1.93 | 1.93 | 1.70 | 1.76 | 1.76 | -6.88% | 68,335 |
Sep 9, 2024 | 1.89 | 1.99 | 1.89 | 1.89 | 1.89 | 5.00% | 14,534 |
Sep 6, 2024 | 2.05 | 2.05 | 1.76 | 1.80 | 1.80 | -10.00% | 39,631 |
Sep 5, 2024 | 2.06 | 2.15 | 2.00 | 2.00 | 2.00 | -3.85% | 24,454 |
Sep 4, 2024 | 2.08 | 2.15 | 2.05 | 2.08 | 2.08 | 0.97% | 6,813 |
Sep 3, 2024 | 2.21 | 2.23 | 2.05 | 2.06 | 2.06 | -4.63% | 21,949 |
Aug 30, 2024 | 2.20 | 2.28 | 2.15 | 2.16 | 2.16 | -3.23% | 17,743 |
Aug 29, 2024 | 2.20 | 2.27 | 2.12 | 2.23 | 2.23 | 1.92% | 12,334 |
Aug 28, 2024 | 2.26 | 2.29 | 2.10 | 2.19 | 2.19 | -2.67% | 21,701 |
Aug 27, 2024 | 2.28 | 2.30 | 2.23 | 2.25 | 2.25 | -2.89% | 9,504 |
Aug 26, 2024 | 2.27 | 2.37 | 2.25 | 2.32 | 2.32 | 2.07% | 12,776 |
Aug 23, 2024 | 2.35 | 2.37 | 2.25 | 2.27 | 2.27 | -3.40% | 10,404 |
Aug 22, 2024 | 2.26 | 2.38 | 2.26 | 2.35 | 2.35 | 4.44% | 7,348 |
Aug 21, 2024 | 2.25 | 2.41 | 2.25 | 2.25 | 2.25 | -2.60% | 10,630 |
Aug 20, 2024 | 2.30 | 2.32 | 2.25 | 2.31 | 2.31 | 2.44% | 5,792 |
Aug 19, 2024 | 2.32 | 2.32 | 2.23 | 2.26 | 2.26 | -1.10% | 16,710 |
Aug 16, 2024 | 2.20 | 2.34 | 2.20 | 2.28 | 2.28 | 3.64% | 13,513 |
Aug 15, 2024 | 2.31 | 2.38 | 2.20 | 2.20 | 2.20 | -4.76% | 20,383 |
Aug 14, 2024 | 2.30 | 2.49 | 2.30 | 2.31 | 2.31 | -0.86% | 11,122 |
Aug 13, 2024 | 2.38 | 2.55 | 2.20 | 2.33 | 2.33 | -2.51% | 17,416 |
Aug 12, 2024 | 2.48 | 2.81 | 2.38 | 2.39 | 2.39 | -4.78% | 33,193 |
Aug 9, 2024 | 2.49 | 2.76 | 2.48 | 2.51 | 2.51 | 1.83% | 6,183 |
Aug 8, 2024 | 2.37 | 2.49 | 2.36 | 2.47 | 2.47 | 3.14% | 7,392 |
Aug 7, 2024 | 2.35 | 2.49 | 2.33 | 2.39 | 2.39 | 2.14% | 18,997 |
Aug 6, 2024 | 2.45 | 2.45 | 2.26 | 2.34 | 2.34 | 2.18% | 22,604 |
Aug 5, 2024 | 2.38 | 2.38 | 2.25 | 2.29 | 2.29 | -2.55% | 26,192 |
Aug 2, 2024 | 2.08 | 2.39 | 2.00 | 2.35 | 2.35 | -5.24% | 69,047 |
Aug 1, 2024 | 2.88 | 2.88 | 2.41 | 2.48 | 2.48 | -10.79% | 70,065 |
Jul 31, 2024 | 2.88 | 2.90 | 2.75 | 2.78 | 2.78 | 0.36% | 9,499 |
Jul 30, 2024 | 2.93 | 2.98 | 2.75 | 2.77 | 2.77 | -3.48% | 13,249 |
Jul 29, 2024 | 2.95 | 2.97 | 2.81 | 2.87 | 2.87 | -1.03% | 6,901 |
Jul 26, 2024 | 2.89 | 2.96 | 2.89 | 2.90 | 2.90 | - | 9,368 |
Jul 25, 2024 | 2.98 | 2.98 | 2.86 | 2.90 | 2.90 | -1.53% | 25,184 |
Jul 24, 2024 | 2.91 | 3.00 | 2.78 | 2.95 | 2.95 | 0.17% | 19,736 |
Jul 23, 2024 | 2.76 | 2.94 | 2.76 | 2.94 | 2.94 | 4.26% | 19,781 |
Jul 22, 2024 | 2.86 | 2.91 | 2.79 | 2.82 | 2.82 | -1.74% | 12,265 |
Jul 19, 2024 | 2.93 | 2.98 | 2.86 | 2.87 | 2.87 | -1.71% | 4,168 |
Jul 18, 2024 | 2.96 | 3.02 | 2.91 | 2.92 | 2.92 | -2.67% | 13,932 |
Jul 17, 2024 | 3.13 | 3.18 | 2.91 | 3.00 | 3.00 | - | 12,154 |
Jul 16, 2024 | 3.00 | 3.14 | 2.99 | 3.00 | 3.00 | 1.01% | 4,102 |
Jul 15, 2024 | 2.95 | 3.02 | 2.94 | 2.97 | 2.97 | -1.66% | 6,658 |
Jul 12, 2024 | 2.97 | 3.20 | 2.85 | 3.02 | 3.02 | 2.72% | 128,500 |
Jul 11, 2024 | 2.97 | 2.99 | 2.87 | 2.94 | 2.94 | 3.52% | 16,952 |
Jul 10, 2024 | 3.00 | 3.04 | 2.82 | 2.84 | 2.84 | -5.68% | 8,859 |
Jul 9, 2024 | 3.00 | 3.12 | 2.96 | 3.01 | 3.01 | -0.95% | 16,921 |
Jul 8, 2024 | 2.90 | 3.09 | 2.90 | 3.04 | 3.04 | 4.83% | 15,133 |
Jul 5, 2024 | 2.80 | 2.90 | 2.78 | 2.90 | 2.90 | 4.69% | 15,406 |
Jul 3, 2024 | 2.89 | 2.89 | 2.75 | 2.77 | 2.77 | -1.42% | 5,138 |
Jul 2, 2024 | 2.85 | 2.90 | 2.80 | 2.81 | 2.81 | -3.77% | 9,221 |
Jul 1, 2024 | 2.93 | 2.98 | 2.82 | 2.92 | 2.92 | 1.39% | 16,728 |
Jun 28, 2024 | 3.03 | 3.40 | 2.84 | 2.88 | 2.88 | -4.00% | 123,693 |
Jun 27, 2024 | 3.05 | 3.07 | 2.84 | 3.00 | 3.00 | 1.69% | 19,312 |
Jun 26, 2024 | 2.94 | 3.10 | 2.94 | 2.95 | 2.95 | 2.08% | 6,875 |
Jun 25, 2024 | 2.95 | 3.09 | 2.81 | 2.89 | 2.89 | -4.30% | 12,348 |
Jun 24, 2024 | 3.02 | 3.09 | 2.97 | 3.02 | 3.02 | 0.67% | 4,768 |
Jun 21, 2024 | 2.94 | 3.00 | 2.79 | 3.00 | 3.00 | 6.76% | 35,681 |
Jun 20, 2024 | 3.02 | 3.03 | 2.77 | 2.81 | 2.81 | -6.33% | 14,003 |
Jun 18, 2024 | 3.10 | 3.12 | 3.00 | 3.00 | 3.00 | -2.60% | 13,307 |
Jun 17, 2024 | 3.19 | 3.21 | 3.06 | 3.08 | 3.08 | -2.53% | 12,208 |