$24.27
+2.75 (+12.78%)
At Close: Jun 04, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $17.35 | $28.15 | Thursday, 4th Jun 2026 HOOG stock ended at $24.27. This is 12.78% more than the trading day before Wednesday, 3rd Jun 2026. During the day the stock fluctuated 13.46% from a day low at $21.55 to a day high of $24.45. |
| 90 days | $14.43 | $30.00 | |
| 52 weeks | $14.43 | $132.19 |
Historical Leverage Shares 2x Long Hood Daily Etf prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 04, 2026 | $21.62 | $24.45 | $21.55 | $24.27 | 765 054 |
| Jun 03, 2026 | $23.70 | $23.80 | $21.27 | $21.52 | 672 358 |
| Jun 02, 2026 | $24.80 | $25.22 | $23.37 | $24.49 | 752 652 |
| Jun 01, 2026 | $25.79 | $26.93 | $23.00 | $26.00 | 1 071 714 |
| May 29, 2026 | $23.58 | $28.15 | $22.65 | $28.15 | 1 515 907 |
| May 28, 2026 | $17.96 | $23.03 | $17.42 | $23.03 | 1 306 940 |
| May 27, 2026 | $17.55 | $18.96 | $17.46 | $18.74 | 788 690 |
| May 26, 2026 | $17.90 | $18.70 | $17.46 | $17.76 | 401 724 |
| May 22, 2026 | $18.76 | $19.30 | $17.35 | $17.60 | 505 593 |
| May 21, 2026 | $18.37 | $19.11 | $18.06 | $18.72 | 288 655 |
| May 20, 2026 | $18.23 | $18.90 | $17.70 | $18.66 | 349 398 |
| May 19, 2026 | $18.86 | $18.91 | $17.39 | $17.94 | 663 823 |
| May 18, 2026 | $18.53 | $20.74 | $18.52 | $19.41 | 409 892 |
| May 15, 2026 | $19.99 | $20.03 | $19.05 | $19.36 | 515 667 |
| May 14, 2026 | $18.90 | $21.94 | $18.47 | $21.31 | 626 070 |
| May 13, 2026 | $19.31 | $19.78 | $18.69 | $19.30 | 390 786 |
| May 12, 2026 | $20.59 | $20.96 | $19.18 | $20.13 | 500 682 |
| May 11, 2026 | $19.38 | $21.59 | $18.46 | $21.45 | 719 302 |
| May 08, 2026 | $19.17 | $19.58 | $18.20 | $19.55 | 474 276 |
| May 07, 2026 | $20.46 | $20.77 | $18.77 | $19.24 | 644 703 |
| May 06, 2026 | $20.17 | $20.86 | $19.32 | $20.61 | 647 185 |
| May 05, 2026 | $19.80 | $20.38 | $19.38 | $19.70 | 835 075 |
| May 04, 2026 | $18.60 | $20.27 | $18.60 | $19.46 | 818 983 |
| May 01, 2026 | $18.01 | $18.77 | $17.70 | $18.00 | 651 850 |
| Apr 30, 2026 | $16.84 | $18.11 | $16.68 | $17.60 | 906 858 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use HOOG stock historical prices to predict future price movements?
Trend Analysis: Examine the HOOG stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the HOOG stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy HOOG