HOOY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	30.59	30.78	29.97	30.16	-	-0.10%	82,011
Jun 26, 2026	28.43	30.22	28.40	30.19	30.19	5.26%	116,772
Jun 25, 2026	30.19	30.19	28.40	28.68	28.68	-3.61%	126,195
Jun 24, 2026	31.62	32.01	30.01	30.40	29.76	-3.89%	220,147
Jun 23, 2026	31.43	32.44	31.31	31.63	30.96	-2.53%	99,916
Jun 22, 2026	33.04	33.99	32.31	32.45	31.76	-1.93%	139,729
Jun 18, 2026	33.05	33.21	31.82	33.09	32.39	2.10%	104,402
Jun 17, 2026	30.79	34.31	30.76	32.96	31.72	6.46%	158,737
Jun 16, 2026	31.56	32.00	30.44	30.96	29.80	-1.18%	80,380
Jun 15, 2026	31.34	31.90	31.06	31.33	30.15	4.92%	114,125
Jun 12, 2026	29.73	30.75	29.28	29.86	28.74	0.37%	85,403
Jun 11, 2026	28.51	30.15	28.36	29.75	28.63	4.32%	91,348
Jun 10, 2026	28.07	30.12	28.07	28.87	27.45	2.34%	143,121
Jun 9, 2026	28.59	29.23	26.75	28.21	26.82	-0.46%	112,468
Jun 8, 2026	28.18	28.60	27.88	28.34	26.94	1.72%	95,380
Jun 5, 2026	28.87	29.10	26.83	27.86	26.49	-5.24%	116,174
Jun 4, 2026	28.00	29.45	27.79	29.40	27.95	5.59%	88,662
Jun 3, 2026	29.53	29.53	28.32	28.45	26.47	-4.94%	203,786
Jun 2, 2026	29.87	30.20	29.30	29.93	27.85	-1.68%	83,104
Jun 1, 2026	30.25	31.01	29.06	30.44	28.32	-3.37%	142,004
May 29, 2026	29.01	31.59	28.79	31.50	29.31	9.91%	187,898
May 28, 2026	26.45	28.90	26.15	28.66	26.67	6.07%	157,717
May 27, 2026	26.50	27.36	26.45	27.36	25.14	2.55%	102,198
May 26, 2026	26.78	27.07	26.47	26.68	24.52	0.68%	111,013
May 22, 2026	27.06	27.27	26.35	26.50	24.35	-2.29%	103,815
May 21, 2026	26.80	27.23	26.75	27.12	24.92	0.07%	45,274
May 20, 2026	27.09	27.55	26.67	27.46	24.90	2.01%	144,337
May 19, 2026	27.70	27.70	26.55	26.92	24.41	-2.85%	111,715
May 18, 2026	27.53	28.58	27.27	27.71	25.13	0.22%	90,897
May 15, 2026	28.00	28.20	27.53	27.65	25.08	-3.36%	94,018
May 14, 2026	27.37	28.83	27.26	28.61	25.95	3.79%	109,434
May 13, 2026	28.00	28.30	27.70	28.00	25.00	-1.30%	107,234
May 12, 2026	28.73	28.74	27.93	28.37	25.33	-1.94%	67,262
May 11, 2026	27.80	29.10	27.41	28.93	25.83	3.10%	158,948
May 8, 2026	27.79	28.06	27.25	28.06	25.05	0.90%	125,826
May 7, 2026	28.04	28.24	27.53	27.81	24.83	-1.29%	83,392
May 6, 2026	28.30	28.74	28.05	28.58	25.15	1.38%	121,528
May 5, 2026	28.50	28.52	28.12	28.19	24.81	0.68%	130,998
May 4, 2026	27.54	28.53	27.54	28.00	24.64	2.08%	120,823
May 1, 2026	27.25	27.80	27.18	27.43	24.14	1.14%	110,293
Apr 30, 2026	26.66	27.42	26.55	27.12	23.87	2.52%	166,514
Apr 29, 2026	27.53	27.85	26.55	26.95	23.28	-11.93%	321,738
Apr 28, 2026	30.64	30.91	30.31	30.60	26.44	-1.92%	156,959
Apr 27, 2026	31.46	31.79	31.01	31.20	26.95	-0.48%	87,822
Apr 24, 2026	31.34	31.55	30.77	31.35	27.08	1.01%	90,073
Apr 23, 2026	32.24	32.36	30.45	31.04	26.81	-4.76%	102,170
Apr 22, 2026	33.56	33.61	32.92	33.27	28.15	2.24%	151,165
Apr 21, 2026	33.98	33.98	32.45	32.54	27.53	-4.01%	141,655
Apr 20, 2026	33.57	34.13	33.09	33.90	28.68	0.89%	47,878
Apr 17, 2026	33.66	34.50	33.42	33.60	28.43	3.86%	91,996
Apr 16, 2026	33.13	33.27	31.50	32.35	27.37	-1.38%	86,980
Apr 15, 2026	31.88	33.24	31.03	33.24	27.76	9.88%	112,289
Apr 14, 2026	28.99	30.34	28.99	30.25	25.26	6.74%	81,671
Apr 13, 2026	27.46	28.34	27.11	28.34	23.66	2.57%	66,946
Apr 10, 2026	27.85	27.85	27.25	27.63	23.07	-0.25%	48,977
Apr 9, 2026	27.74	28.02	27.28	27.70	23.13	-1.06%	35,298
Apr 8, 2026	29.45	29.93	28.20	28.40	23.38	2.75%	108,646
Apr 7, 2026	27.24	27.64	26.84	27.64	22.75	-0.39%	46,454
Apr 6, 2026	27.59	28.02	27.50	27.75	22.84	0.32%	44,271
Apr 2, 2026	27.01	27.84	26.30	27.66	22.77	-0.93%	105,564
Apr 1, 2026	28.50	28.56	27.94	28.30	22.98	1.58%	50,952
Mar 31, 2026	26.54	27.97	26.54	27.86	22.62	5.13%	72,285
Mar 30, 2026	27.15	27.40	25.85	26.50	21.52	-0.86%	122,826
Mar 27, 2026	27.50	27.61	26.71	26.73	21.71	-5.08%	60,449
Mar 26, 2026	28.27	29.16	27.91	28.16	22.87	-3.11%	34,201
Mar 25, 2026	28.85	29.95	28.85	29.44	23.60	4.66%	47,946
Mar 24, 2026	28.99	28.99	27.93	28.13	22.55	-3.89%	55,306
Mar 23, 2026	29.00	29.59	28.81	29.27	23.47	2.06%	42,797
Mar 20, 2026	29.18	29.28	28.33	28.68	22.99	-3.82%	65,151
Mar 19, 2026	29.07	30.05	28.73	29.82	23.91	-0.03%	38,462
Mar 18, 2026	30.53	31.05	30.25	30.25	23.91	-2.92%	48,608
Mar 17, 2026	30.44	31.18	30.44	31.16	24.63	2.37%	727,469
Mar 16, 2026	30.39	30.54	29.96	30.44	24.06	2.28%	58,962
Mar 13, 2026	30.88	30.98	29.48	29.76	23.53	-2.87%	81,306
Mar 12, 2026	30.72	30.94	30.21	30.64	24.22	-2.08%	45,685
Mar 11, 2026	31.45	32.05	31.13	31.72	24.73	-0.06%	109,389
Mar 10, 2026	32.28	32.36	31.31	31.74	24.75	-0.27%	72,824
Mar 9, 2026	30.51	31.89	30.51	31.83	24.82	1.84%	75,274
Mar 6, 2026	31.46	31.68	30.77	31.25	24.37	-2.04%	287,436
Mar 5, 2026	32.30	32.74	31.28	31.90	24.88	-0.89%	70,289
Mar 4, 2026	31.69	32.93	31.69	32.57	25.10	6.02%	129,119
Mar 3, 2026	30.25	31.14	29.44	30.72	23.67	-2.26%	91,757
Mar 2, 2026	29.63	31.75	29.63	31.43	24.22	3.02%	81,647
Feb 27, 2026	30.71	31.07	30.29	30.51	23.51	-3.57%	469,800
Feb 26, 2026	30.67	31.72	30.67	31.64	24.38	1.61%	46,574
Feb 25, 2026	31.29	31.55	30.43	31.48	23.99	5.82%	118,362
Feb 24, 2026	29.11	30.16	28.40	29.75	22.68	1.40%	45,971
Feb 23, 2026	30.38	30.38	29.13	29.34	22.36	-4.68%	206,312
Feb 20, 2026	30.34	31.20	30.34	30.78	23.46	0.72%	98,759
Feb 19, 2026	30.20	30.69	29.89	30.56	23.29	0.10%	42,323
Feb 18, 2026	30.71	31.65	30.42	30.86	23.27	0.78%	61,606
Feb 17, 2026	30.26	31.09	29.85	30.62	23.09	-0.29%	94,093
Feb 13, 2026	29.62	31.12	29.38	30.71	23.16	4.53%	93,241
Feb 12, 2026	32.15	32.15	29.00	29.38	22.15	-8.18%	184,498
Feb 11, 2026	32.00	32.38	30.75	32.34	24.13	-5.88%	156,020
Feb 10, 2026	34.41	35.05	34.21	34.36	25.63	-0.98%	76,033
Feb 9, 2026	34.03	35.16	33.66	34.70	25.89	3.49%	70,222
Feb 6, 2026	31.47	33.80	31.47	33.53	25.02	13.35%	187,506
Feb 5, 2026	31.70	32.36	29.36	29.58	22.07	-9.44%	257,092
Feb 4, 2026	34.85	34.89	32.00	33.02	24.37	-7.48%	218,927