Roundhill HOOD WeeklyPay ETF (HOOW)
BATS: HOOW · Real-Time Price · USD
61.41
-2.66 (-4.15%)
At close: Dec 5, 2025, 4:00 PM EST
61.72
+0.31 (0.50%)
After-hours: Dec 5, 2025, 8:00 PM EST
HOOW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 63.25 | 63.25 | 60.01 | 61.41 | 61.41 | -4.15% | 412,266 |
| Dec 4, 2025 | 62.08 | 64.19 | 61.46 | 64.07 | 64.07 | 3.02% | 196,588 |
| Dec 3, 2025 | 58.22 | 62.59 | 57.36 | 62.19 | 62.19 | 7.08% | 288,927 |
| Dec 2, 2025 | 57.69 | 59.70 | 57.16 | 58.08 | 58.08 | 2.80% | 266,688 |
| Dec 1, 2025 | 56.64 | 57.54 | 54.04 | 56.50 | 56.50 | -5.80% | 298,636 |
| Nov 28, 2025 | 59.99 | 60.73 | 59.00 | 59.98 | 59.45 | 0.50% | 210,542 |
| Nov 26, 2025 | 56.22 | 60.27 | 55.88 | 59.68 | 59.16 | 12.75% | 492,723 |
| Nov 25, 2025 | 51.35 | 53.63 | 49.56 | 52.93 | 52.47 | 0.36% | 265,863 |
| Nov 24, 2025 | 49.81 | 53.00 | 49.33 | 52.74 | 52.28 | 7.17% | 378,399 |
| Nov 21, 2025 | 49.67 | 50.79 | 46.40 | 49.21 | 48.00 | 0.84% | 646,354 |
| Nov 20, 2025 | 57.45 | 57.92 | 48.07 | 48.80 | 47.60 | -12.25% | 739,390 |
| Nov 19, 2025 | 53.43 | 56.00 | 52.90 | 55.61 | 54.24 | 4.57% | 509,656 |
| Nov 18, 2025 | 52.87 | 54.87 | 52.17 | 53.18 | 51.87 | -1.95% | 387,751 |
| Nov 17, 2025 | 56.77 | 57.08 | 52.22 | 54.24 | 52.91 | -7.42% | 658,163 |
| Nov 14, 2025 | 54.10 | 60.89 | 53.71 | 58.59 | 56.47 | 0.62% | 735,323 |
| Nov 13, 2025 | 63.19 | 63.19 | 57.06 | 58.23 | 56.12 | -10.16% | 830,263 |
| Nov 12, 2025 | 65.00 | 65.39 | 62.18 | 64.82 | 62.47 | 0.79% | 369,939 |
| Nov 11, 2025 | 65.36 | 65.78 | 63.70 | 64.31 | 61.98 | -3.57% | 412,484 |
| Nov 10, 2025 | 67.05 | 68.27 | 64.01 | 66.69 | 64.27 | 2.33% | 447,547 |
| Nov 7, 2025 | 61.45 | 65.72 | 58.84 | 65.17 | 61.48 | 3.64% | 997,179 |
| Nov 6, 2025 | 71.29 | 71.29 | 62.40 | 62.88 | 59.32 | -13.17% | 880,972 |
| Nov 5, 2025 | 70.59 | 73.49 | 67.99 | 72.42 | 68.32 | 5.45% | 345,673 |
| Nov 4, 2025 | 70.53 | 73.31 | 68.68 | 68.68 | 64.79 | -8.37% | 391,772 |
| Nov 3, 2025 | 76.43 | 76.43 | 72.27 | 74.95 | 70.71 | -1.63% | 272,456 |
| Oct 31, 2025 | 74.00 | 78.35 | 74.00 | 76.19 | 70.68 | 7.61% | 424,322 |
| Oct 30, 2025 | 73.58 | 74.25 | 70.36 | 70.80 | 65.68 | -5.59% | 252,774 |
| Oct 29, 2025 | 75.98 | 76.54 | 73.80 | 74.99 | 69.57 | -0.94% | 220,313 |
| Oct 28, 2025 | 75.43 | 76.92 | 75.42 | 75.70 | 70.23 | 0.01% | 272,197 |
| Oct 27, 2025 | 75.02 | 77.68 | 74.12 | 75.69 | 70.22 | 3.97% | 342,378 |
| Oct 24, 2025 | 71.85 | 74.10 | 71.07 | 72.80 | 66.75 | 4.76% | 422,978 |
| Oct 23, 2025 | 65.50 | 70.19 | 65.04 | 69.49 | 63.72 | 6.97% | 335,924 |
| Oct 22, 2025 | 67.56 | 68.24 | 61.21 | 64.96 | 59.56 | -4.39% | 600,012 |
| Oct 21, 2025 | 70.17 | 70.17 | 67.65 | 67.94 | 62.29 | -3.59% | 329,871 |
| Oct 20, 2025 | 69.02 | 73.04 | 68.68 | 70.47 | 64.61 | 3.13% | 397,150 |
| Oct 17, 2025 | 67.13 | 69.09 | 65.36 | 68.33 | 61.29 | -1.41% | 608,585 |
| Oct 16, 2025 | 71.63 | 72.97 | 68.74 | 69.31 | 62.17 | -2.31% | 383,833 |
| Oct 15, 2025 | 73.80 | 74.42 | 70.60 | 70.95 | 63.64 | -0.91% | 397,498 |
| Oct 14, 2025 | 72.46 | 75.50 | 70.40 | 71.60 | 64.22 | -7.60% | 382,512 |
| Oct 13, 2025 | 79.66 | 81.36 | 74.66 | 77.49 | 67.55 | 1.03% | 517,610 |
| Oct 10, 2025 | 84.93 | 86.00 | 76.36 | 76.70 | 66.86 | -10.20% | 941,024 |
| Oct 9, 2025 | 84.09 | 85.75 | 81.86 | 85.41 | 74.45 | 1.23% | 205,942 |
| Oct 8, 2025 | 80.89 | 84.59 | 80.26 | 84.37 | 73.54 | 4.81% | 241,378 |
| Oct 7, 2025 | 81.12 | 81.67 | 77.95 | 80.50 | 70.17 | 0.56% | 262,559 |
| Oct 6, 2025 | 85.77 | 86.16 | 79.90 | 80.05 | 69.78 | -5.58% | 432,298 |
| Oct 3, 2025 | 83.60 | 85.76 | 82.46 | 84.78 | 72.31 | 2.37% | 541,162 |
| Oct 2, 2025 | 80.63 | 83.45 | 79.20 | 82.82 | 70.64 | 5.40% | 329,447 |
| Oct 1, 2025 | 80.08 | 81.09 | 77.60 | 78.58 | 67.02 | -2.96% | 287,085 |
| Sep 30, 2025 | 75.92 | 81.47 | 75.90 | 80.98 | 69.07 | 5.21% | 379,018 |
| Sep 29, 2025 | 68.20 | 76.97 | 68.20 | 76.97 | 65.65 | 11.00% | 407,136 |
| Sep 26, 2025 | 70.80 | 71.50 | 68.36 | 69.34 | 57.24 | -0.67% | 628,325 |
| Sep 25, 2025 | 70.12 | 72.00 | 68.58 | 69.81 | 57.63 | -3.84% | 234,636 |
| Sep 24, 2025 | 73.05 | 74.86 | 71.50 | 72.60 | 59.93 | 0.57% | 124,666 |
| Sep 23, 2025 | 71.80 | 73.36 | 71.00 | 72.19 | 59.59 | 0.94% | 181,201 |
| Sep 22, 2025 | 70.65 | 72.53 | 69.45 | 71.52 | 59.04 | -1.13% | 245,862 |
| Sep 19, 2025 | 70.29 | 72.60 | 69.95 | 72.34 | 58.85 | 3.56% | 330,201 |
| Sep 18, 2025 | 69.22 | 72.16 | 69.22 | 69.85 | 56.83 | 2.48% | 218,197 |
| Sep 17, 2025 | 67.15 | 68.55 | 65.74 | 68.16 | 55.45 | 1.10% | 166,303 |
| Sep 16, 2025 | 65.90 | 67.92 | 64.93 | 67.42 | 54.85 | 2.85% | 165,438 |
| Sep 15, 2025 | 66.04 | 66.87 | 64.02 | 65.55 | 53.33 | -3.02% | 244,068 |
| Sep 12, 2025 | 69.46 | 70.00 | 66.81 | 67.59 | 53.70 | -2.17% | 440,049 |
| Sep 11, 2025 | 69.52 | 72.00 | 69.09 | 69.09 | 54.89 | 0.16% | 119,176 |
| Sep 10, 2025 | 71.34 | 73.14 | 68.62 | 68.98 | 54.80 | -1.05% | 171,464 |
| Sep 9, 2025 | 68.25 | 69.89 | 66.55 | 69.71 | 55.38 | 1.12% | 259,819 |
| Sep 8, 2025 | 64.36 | 68.94 | 64.21 | 68.94 | 54.77 | 17.13% | 450,660 |
| Sep 5, 2025 | 61.44 | 62.00 | 54.91 | 58.86 | 46.17 | -1.64% | 345,474 |
| Sep 4, 2025 | 58.40 | 61.19 | 58.40 | 59.84 | 46.94 | 2.47% | 149,047 |
| Sep 3, 2025 | 59.14 | 59.70 | 57.50 | 58.40 | 45.81 | - | 142,089 |
| Sep 2, 2025 | 58.03 | 59.25 | 56.48 | 58.40 | 45.81 | -5.33% | 303,459 |
| Aug 29, 2025 | 60.91 | 61.91 | 60.00 | 61.69 | 47.73 | 0.31% | 241,619 |
| Aug 28, 2025 | 61.90 | 62.52 | 60.85 | 61.50 | 47.58 | 0.85% | 215,277 |
| Aug 27, 2025 | 64.95 | 65.30 | 60.80 | 60.98 | 47.18 | -6.52% | 372,822 |
| Aug 26, 2025 | 63.68 | 65.46 | 62.50 | 65.23 | 50.47 | 1.13% | 232,713 |
| Aug 25, 2025 | 64.90 | 65.87 | 63.24 | 64.50 | 49.90 | -3.18% | 275,657 |
| Aug 22, 2025 | 63.82 | 68.34 | 62.50 | 66.62 | 50.73 | 3.54% | 428,857 |
| Aug 21, 2025 | 63.28 | 65.71 | 63.10 | 64.34 | 48.99 | 1.04% | 195,648 |
| Aug 20, 2025 | 64.64 | 65.59 | 59.28 | 63.68 | 48.49 | -2.46% | 335,363 |
| Aug 19, 2025 | 71.69 | 72.48 | 64.54 | 65.29 | 49.71 | -7.88% | 425,322 |
| Aug 18, 2025 | 69.41 | 70.90 | 67.00 | 70.87 | 53.96 | -2.56% | 416,369 |
| Aug 15, 2025 | 70.13 | 72.85 | 68.55 | 72.74 | 53.51 | 3.66% | 448,972 |
| Aug 14, 2025 | 67.97 | 70.52 | 66.95 | 70.17 | 51.63 | 2.39% | 185,126 |
| Aug 13, 2025 | 73.93 | 74.04 | 67.53 | 68.53 | 50.42 | -5.44% | 247,138 |
| Aug 12, 2025 | 73.26 | 75.27 | 72.00 | 72.47 | 53.32 | 0.11% | 140,884 |
| Aug 11, 2025 | 74.40 | 75.14 | 72.22 | 72.39 | 53.26 | -3.09% | 160,173 |
| Aug 8, 2025 | 72.10 | 76.46 | 71.83 | 74.70 | 53.78 | 3.82% | 229,150 |
| Aug 7, 2025 | 69.70 | 73.05 | 69.48 | 71.95 | 51.80 | 6.17% | 95,745 |
| Aug 6, 2025 | 66.99 | 67.89 | 64.50 | 67.77 | 48.79 | 0.31% | 61,297 |
| Aug 5, 2025 | 68.11 | 69.00 | 66.08 | 67.56 | 48.64 | -1.29% | 100,792 |
| Aug 4, 2025 | 64.42 | 68.61 | 61.76 | 68.44 | 49.28 | 6.65% | 118,978 |
| Aug 1, 2025 | 62.56 | 67.72 | 59.25 | 64.17 | 45.60 | -4.07% | 223,515 |
| Jul 31, 2025 | 68.07 | 71.37 | 65.58 | 66.89 | 47.53 | -3.37% | 215,813 |
| Jul 30, 2025 | 67.63 | 70.14 | 67.61 | 69.22 | 49.19 | 3.10% | 83,192 |
| Jul 29, 2025 | 69.70 | 70.16 | 66.97 | 67.14 | 47.71 | -3.91% | 98,589 |
| Jul 28, 2025 | 69.52 | 70.10 | 68.13 | 69.87 | 49.65 | 0.46% | 123,462 |
| Jul 25, 2025 | 66.92 | 70.77 | 66.50 | 69.55 | 48.52 | 2.69% | 256,073 |
| Jul 24, 2025 | 67.76 | 67.87 | 66.12 | 67.73 | 47.25 | 0.37% | 48,244 |
| Jul 23, 2025 | 67.51 | 67.58 | 66.27 | 67.48 | 47.07 | 0.53% | 56,625 |
| Jul 22, 2025 | 69.01 | 70.34 | 64.85 | 67.12 | 46.83 | -2.99% | 95,592 |
| Jul 21, 2025 | 73.10 | 73.97 | 69.19 | 69.19 | 48.27 | -7.31% | 140,739 |
| Jul 18, 2025 | 74.54 | 77.54 | 72.56 | 74.65 | 51.29 | 4.45% | 154,558 |
| Jul 17, 2025 | 69.81 | 72.24 | 69.21 | 71.47 | 49.10 | 2.89% | 61,015 |