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 |