HOOD

Exchangesession close: 112.51USD / shareMarket closedlast close 30 Sepsession change: -3.19%

HOOD

HOOD on the exchangesession close: 112.51session change: -3.19%Market closedlast close 30 Sep

reading

Price

HOOD daily, exchange

Bar: 2026-09-30
O: 122.23
H: 123.32
L: 111.99
C: 112.51
VWAP: 114.65
Vol: 835.4K shares
Trades: 10.8K

66 daily bars, 2026-06-29 to 2026-09-30. Open, high, low and close all read from the exchange route. Drag to pan, wheel to zoom, double click to reset.

Session high: session high: 123.32
Session low: session low: 111.99
Exchange volume: exchange volume: 94.0M USD
5 session change: five session change: -8.34%

The session

2026-09-30

Last: exchange price: 112.51 USD2026-09-30 19:59:59 UTC
Session change: the session's change against the previous close: -3.19%
Previous close: previous close: 116.21 USD
Last regular print: last regular print on the exchange: 112.51 USD19:59:59 UTC
Volume: exchange volume in shares: 835,377shares, 94.0M at the close
Trades: exchange trade count in the session: 10,793prints, 7,447 the session before

Alpaca, readlast close 30 Sep

The session

2026-09-30

Last: exchange price: 112.51 USD2026-09-30 19:59:59 UTC
Session change: the session's change against the previous close: -3.19%
Previous close: previous close: 116.21 USD
Last regular print: last regular print on the exchange: 112.51 USD19:59:59 UTC
Volume: exchange volume in shares: 835,377shares, 94.0M at the close
Trades: exchange trade count in the session: 10,793prints, 7,447 the session before

Alpaca, readlast close 30 Sep

Price

HOOD daily closes

90.00100.00110.00120.00

Session: 2026-09-30
Open: 122.23
High: 123.32
Low: 111.99
Close: 112.51
Volume: 835,377

49 sessions, 2026-07-23 to 2026-09-30. Daily closes from the exchange route. Tap to select a session, drag sideways to scrub.

Daily sessions, oldest first.
Date	Open	High	Low	Close	Volume
2026-07-23	101.92	104.09	99.33	101.59	736799
2026-07-24	99.84	99.865	93.07	94.905	800446
2026-07-27	97.115	99.38	93.26	95.64	514308
2026-07-28	92.665	93.805	88.27	92.76	1000334
2026-07-29	92.15	93.21	88.645	89.51	891927
2026-07-30	90.61	92.57	86.235	86.565	1052938
2026-07-31	86.465	89.48	83.71	86.57	802100
2026-08-03	86.685	92.34	85.375	90.355	796780
2026-08-04	92.725	95.57	90.08	93.5	589041
2026-08-05	93.96	95.515	92.44	92.76	359025
2026-08-06	90.82	92.545	90.34	90.735	284972
2026-08-07	92.91	95.74	92.53	93.28	546661
2026-08-10	93.12	94.96	92.475	94.49	325986
2026-08-11	94.965	95.09	92.87	94.37	310979
2026-08-12	96.945	97.14	93.45	94.91	406951
2026-08-13	96.825	100.33	96.585	99.365	558415
2026-08-14	97.895	98.39	95.465	95.54	423566
2026-08-17	95.05	96.89	93.85	96.23	293407
2026-08-18	93.645	94.57	91.45	91.46	424630
2026-08-19	93.015	99.41	92.2	95.76	923047
2026-08-20	100.845	101.51	93.685	95.105	820477
2026-08-21	100.855	109.7	98.81	108.13	1357808
2026-08-24	106.8	109.045	103.155	103.63	823122
2026-08-25	102.955	112.425	102.91	112.07	941282
2026-08-26	110.34	111.53	108.29	108.49	549962
2026-08-27	110.86	112.07	107.555	109.79	439090
2026-08-28	108.745	110.42	104.17	104.17	579617
2026-08-31	103.42	105.46	100.725	104.77	470140
2026-09-01	105.25	106.9	102.52	103.495	588280
2026-09-02	103.72	107.435	101.935	107.01	474379
2026-09-03	113.62	124.87	113.22	124.69	1703280
2026-09-04	120.475	124.505	119.92	122.06	681701
2026-09-08	125.07	125.25	117.08	117.37	761544
2026-09-09	120.77	121.38	115.105	115.29	536893
2026-09-10	112.645	116.265	112.01	113.33	462415
2026-09-11	113.57	116.33	111.08	112.59	698418
2026-09-14	112.265	116.34	111.96	114.345	504394
2026-09-15	111.45	112.81	105.93	110.45	1035431
2026-09-16	110.275	110.99	101.72	104.42	825613
2026-09-17	110.1	110.475	106.12	109.8	616573
2026-09-18	113.75	120.56	111.08	119.83	788215
2026-09-21	125.045	126.28	121.55	123.29	727394
2026-09-22	122.86	125.96	122.57	124.21	507641
2026-09-23	122.67	126.71	122.29	122.74	674110
2026-09-24	119.74	123.55	119.44	120.82	515903
2026-09-25	121.34	121.845	117.67	119.395	383462
2026-09-28	118.23	120.125	116.085	116.45	392264
2026-09-29	118.89	119.1	114.95	116.21	509234
2026-09-30	122.23	123.32	111.99	112.505	835377

Open the chart