$28.49
-0.356 (-1.24%)
At Close: Jul 20, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $25.98 | $42.39 | Monday, 20th Jul 2026 HOOG stock ended at $28.49. This is 1.24% less than the trading day before Friday, 17th Jul 2026. During the day the stock fluctuated 8.08% from a day low at $28.09 to a day high of $30.36. |
| 90 days | $16.17 | $42.39 | |
| 52 weeks | $14.43 | $132.19 |
Historical Leverage Shares 2x Long Hood Daily Etf prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 20, 2026 | $30.24 | $30.36 | $28.09 | $28.49 | 194 151 |
| Jul 17, 2026 | $29.49 | $31.37 | $26.92 | $28.85 | 417 401 |
| Jul 16, 2026 | $38.41 | $38.41 | $32.29 | $32.58 | 299 537 |
| Jul 15, 2026 | $38.98 | $39.90 | $36.90 | $39.09 | 323 533 |
| Jul 14, 2026 | $36.18 | $37.90 | $35.05 | $37.79 | 286 237 |
| Jul 13, 2026 | $35.92 | $38.00 | $34.89 | $35.54 | 198 148 |
| Jul 10, 2026 | $41.79 | $41.79 | $34.86 | $36.93 | 691 705 |
| Jul 09, 2026 | $37.11 | $40.69 | $36.54 | $39.08 | 344 456 |
| Jul 08, 2026 | $36.33 | $38.36 | $34.90 | $38.05 | 373 321 |
| Jul 07, 2026 | $39.51 | $40.98 | $37.40 | $37.61 | 717 251 |
| Jul 06, 2026 | $36.75 | $41.59 | $36.75 | $40.86 | 685 420 |
| Jul 02, 2026 | $37.78 | $42.39 | $36.65 | $37.70 | 1 045 283 |
| Jul 01, 2026 | $30.59 | $35.57 | $30.45 | $35.12 | 610 154 |
| Jun 30, 2026 | $31.31 | $31.71 | $29.71 | $30.04 | 351 558 |
| Jun 29, 2026 | $30.49 | $31.63 | $28.74 | $31.01 | 464 672 |
| Jun 26, 2026 | $26.03 | $29.53 | $26.03 | $29.20 | 454 476 |
| Jun 25, 2026 | $29.55 | $29.57 | $25.98 | $26.22 | 416 097 |
| Jun 24, 2026 | $31.84 | $32.90 | $27.94 | $28.46 | 398 600 |
| Jun 23, 2026 | $31.49 | $34.00 | $30.94 | $32.23 | 671 826 |
| Jun 22, 2026 | $35.39 | $38.20 | $33.66 | $33.88 | 934 200 |
| Jun 18, 2026 | $35.48 | $36.07 | $32.46 | $35.43 | 924 136 |
| Jun 17, 2026 | $28.18 | $36.86 | $28.18 | $33.66 | 1 921 909 |
| Jun 16, 2026 | $30.84 | $31.65 | $27.34 | $28.65 | 761 268 |
| Jun 15, 2026 | $29.94 | $30.03 | $29.30 | $29.52 | 1 104 208 |
| Jun 12, 2026 | $26.57 | $28.31 | $25.00 | $26.63 | 549 895 |
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