HOOW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	27.09	27.09	26.67	26.67	-	-6.12%	35,913
Mar 5, 2026	30.20	30.50	27.60	28.41	28.41	-2.22%	17,246
Mar 4, 2026	27.51	29.70	27.51	29.06	29.06	9.89%	33,908
Mar 3, 2026	26.15	26.96	24.89	26.44	26.44	-4.10%	18,121
Mar 2, 2026	25.28	27.90	25.08	27.57	27.57	3.22%	194,732
Feb 27, 2026	26.96	27.54	26.38	26.71	26.36	-6.05%	160,619
Feb 26, 2026	27.17	28.43	27.04	28.43	28.06	3.38%	122,579
Feb 25, 2026	27.17	27.68	26.29	27.50	27.14	7.09%	144,503
Feb 24, 2026	24.63	25.86	23.96	25.68	25.34	2.68%	138,695
Feb 23, 2026	26.26	26.34	24.89	25.01	24.68	-7.95%	149,835
Feb 20, 2026	26.71	27.96	26.71	27.17	26.56	1.38%	227,002
Feb 19, 2026	26.34	27.09	26.15	26.80	26.20	0.30%	98,430
Feb 18, 2026	26.66	28.09	26.26	26.72	26.12	-0.34%	135,370
Feb 17, 2026	26.36	27.36	25.80	26.81	26.21	-1.69%	148,483
Feb 13, 2026	25.62	27.71	25.35	27.27	26.49	8.30%	191,005
Feb 12, 2026	28.57	28.64	24.88	25.18	24.46	-10.65%	247,013
Feb 11, 2026	27.99	28.76	26.56	28.18	27.37	-10.85%	267,336
Feb 10, 2026	31.51	32.64	31.32	31.61	30.71	-1.47%	186,796
Feb 9, 2026	31.27	32.76	30.45	32.08	31.16	4.53%	195,062
Feb 6, 2026	28.11	31.24	28.11	30.69	29.49	19.00%	460,723
Feb 5, 2026	28.00	28.99	25.55	25.79	24.78	-12.61%	539,799
Feb 4, 2026	31.46	31.66	28.27	29.51	28.36	-9.31%	644,063
Feb 3, 2026	34.10	34.10	31.58	32.54	31.27	-3.98%	482,402
Feb 2, 2026	36.51	36.64	33.30	33.89	32.57	-12.59%	655,722
Jan 30, 2026	40.03	41.01	38.23	38.77	36.83	-1.85%	252,784
Jan 29, 2026	40.76	40.85	38.70	39.50	37.53	-2.52%	476,522
Jan 28, 2026	41.64	42.44	40.49	40.52	38.50	-2.43%	359,188
Jan 27, 2026	42.60	43.28	41.25	41.53	39.46	-1.73%	272,719
Jan 26, 2026	42.02	43.02	41.44	42.26	40.15	-0.80%	213,540
Jan 23, 2026	42.63	44.43	42.53	42.60	40.11	0.35%	206,634
Jan 22, 2026	42.90	43.25	41.90	42.45	39.97	0.54%	134,926
Jan 21, 2026	42.21	43.47	41.80	42.22	39.75	-0.07%	319,101
Jan 20, 2026	41.59	43.46	41.59	42.25	39.78	-4.50%	363,581
Jan 16, 2026	45.71	45.71	43.34	44.24	41.14	-1.91%	575,164
Jan 15, 2026	49.51	49.64	44.95	45.10	41.94	-9.00%	466,397
Jan 14, 2026	49.96	50.10	48.11	49.56	46.08	-0.52%	233,516
Jan 13, 2026	48.65	49.99	47.89	49.82	46.33	2.28%	285,882
Jan 12, 2026	46.94	49.60	46.87	48.71	45.29	1.67%	355,573
Jan 9, 2026	48.77	49.41	47.83	47.91	44.08	-0.31%	329,710
Jan 8, 2026	48.25	49.01	47.38	48.06	44.22	-1.80%	232,207
Jan 7, 2026	50.27	50.27	48.65	48.94	45.03	-4.60%	232,360
Jan 6, 2026	52.32	52.53	49.40	51.30	47.20	-1.18%	236,346
Jan 5, 2026	49.07	52.07	49.07	51.91	47.76	7.12%	408,902
Jan 2, 2026	48.59	49.04	46.20	48.46	43.98	2.02%	371,585
Dec 31, 2025	48.60	48.92	47.50	47.50	43.11	-2.78%	312,364
Dec 30, 2025	49.83	50.32	48.68	48.86	44.35	-1.65%	439,124
Dec 29, 2025	49.36	50.59	49.16	49.68	45.09	-2.61%	266,982
Dec 26, 2025	52.39	52.44	50.86	51.01	45.55	-2.02%	318,961
Dec 24, 2025	51.94	52.28	51.30	52.06	46.48	-0.04%	89,385
Dec 23, 2025	52.27	52.56	50.38	52.08	46.50	-2.16%	308,267
Dec 22, 2025	53.89	54.46	52.67	53.23	47.53	-0.37%	229,358
Dec 19, 2025	52.56	54.15	51.71	53.43	47.21	4.34%	435,496
Dec 18, 2025	53.63	54.80	51.07	51.21	45.25	1.41%	287,996
Dec 17, 2025	53.31	55.07	50.30	50.50	44.62	-3.57%	434,905
Dec 16, 2025	50.70	53.01	50.70	52.37	46.27	4.22%	360,203
Dec 15, 2025	52.95	53.19	49.60	50.25	44.40	-6.09%	393,609
Dec 12, 2025	56.68	56.99	52.60	53.51	46.39	-3.85%	826,732
Dec 11, 2025	60.22	60.29	55.15	55.65	48.24	-10.85%	787,758
Dec 10, 2025	62.12	63.20	61.09	62.42	54.11	0.45%	170,030
Dec 9, 2025	61.50	64.48	61.06	62.14	53.87	-0.64%	241,288
Dec 8, 2025	61.55	63.64	60.35	62.54	54.21	1.84%	260,185
Dec 5, 2025	63.25	63.25	60.01	61.41	52.36	-4.15%	421,102
Dec 4, 2025	62.08	64.19	61.46	64.07	54.63	3.02%	196,588
Dec 3, 2025	58.22	62.59	57.36	62.19	53.03	7.08%	288,927
Dec 2, 2025	57.69	59.70	57.16	58.08	49.53	2.80%	266,688
Dec 1, 2025	56.64	57.54	54.04	56.50	48.18	-5.80%	298,636
Nov 28, 2025	59.99	60.73	59.00	59.98	50.70	0.50%	210,542
Nov 26, 2025	56.22	60.27	55.88	59.68	50.44	12.75%	492,723
Nov 25, 2025	51.35	53.63	49.56	52.93	44.74	0.36%	265,863
Nov 24, 2025	49.81	53.00	49.33	52.74	44.58	7.17%	378,399
Nov 21, 2025	49.67	50.79	46.40	49.21	40.93	0.84%	646,354
Nov 20, 2025	57.45	57.92	48.07	48.80	40.59	-12.25%	739,390
Nov 19, 2025	53.43	56.00	52.90	55.61	46.25	4.57%	509,656
Nov 18, 2025	52.87	54.87	52.17	53.18	44.23	-1.95%	387,751
Nov 17, 2025	56.77	57.08	52.22	54.24	45.11	-7.42%	658,163
Nov 14, 2025	54.10	60.89	53.71	58.59	48.15	0.62%	735,323
Nov 13, 2025	63.19	63.19	57.06	58.23	47.85	-10.16%	830,263
Nov 12, 2025	65.00	65.39	62.18	64.82	53.27	0.79%	369,939
Nov 11, 2025	65.36	65.78	63.70	64.31	52.85	-3.57%	412,484
Nov 10, 2025	67.05	68.27	64.01	66.69	54.81	2.33%	447,547
Nov 7, 2025	61.45	65.72	58.84	65.17	52.43	3.64%	997,179
Nov 6, 2025	71.29	71.29	62.40	62.88	50.58	-13.17%	880,972
Nov 5, 2025	70.59	73.49	67.99	72.42	58.26	5.45%	345,673
Nov 4, 2025	70.53	73.31	68.68	68.68	55.25	-8.37%	391,772
Nov 3, 2025	76.43	76.43	72.27	74.95	60.29	-1.63%	272,456
Oct 31, 2025	74.00	78.35	74.00	76.19	60.27	7.61%	424,322
Oct 30, 2025	73.58	74.25	70.36	70.80	56.01	-5.59%	252,774
Oct 29, 2025	75.98	76.54	73.80	74.99	59.32	-0.94%	220,313
Oct 28, 2025	75.43	76.92	75.42	75.70	59.88	0.01%	272,197
Oct 27, 2025	75.02	77.68	74.12	75.69	59.88	3.97%	342,378
Oct 24, 2025	71.85	74.10	71.07	72.80	56.92	4.76%	422,978
Oct 23, 2025	65.50	70.19	65.04	69.49	54.33	6.97%	335,924
Oct 22, 2025	67.56	68.24	61.21	64.96	50.79	-4.39%	600,012
Oct 21, 2025	70.17	70.17	67.65	67.94	53.12	-3.59%	329,871
Oct 20, 2025	69.02	73.04	68.68	70.47	55.10	3.13%	397,150
Oct 17, 2025	67.13	69.09	65.36	68.33	52.26	-1.41%	608,585
Oct 16, 2025	71.63	72.97	68.74	69.31	53.01	-2.31%	383,833
Oct 15, 2025	73.80	74.42	70.60	70.95	54.26	-0.91%	397,498
Oct 14, 2025	72.46	75.50	70.40	71.60	54.76	-7.60%	382,512
Oct 13, 2025	79.66	81.36	74.66	77.49	57.60	1.03%	517,610