CRYPTO:HOOKUSD
Hooked Protocol USD Stock Price (Quote)
$0.570
+0.0180 (+3.26%)
At Close: Jun 25, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $0.515 | $0.97 | Tuesday, 25th Jun 2024 HOOKUSD stock ended at $0.570. This is 3.26% more than the trading day before Monday, 24th Jun 2024. During the day the stock fluctuated 2.93% from a day low at $0.563 to a day high of $0.579. |
90 days | $0.515 | $1.71 | |
52 weeks | $0.515 | $1.71 |
Historical Hooked Protocol USD prices
Date | Open | High | Low | Close | Volume |
Jun 25, 2024 | $0.567 | $0.579 | $0.563 | $0.570 | 5 436 865 |
Jun 24, 2024 | $0.553 | $0.563 | $0.525 | $0.552 | 6 379 522 |
Jun 23, 2024 | $0.574 | $0.585 | $0.549 | $0.555 | 4 385 837 |
Jun 22, 2024 | $0.587 | $0.601 | $0.576 | $0.585 | 4 783 943 |
Jun 21, 2024 | $0.588 | $0.616 | $0.579 | $0.593 | 7 831 823 |
Jun 20, 2024 | $0.611 | $0.631 | $0.584 | $0.587 | 10 183 818 |
Jun 19, 2024 | $0.581 | $0.615 | $0.577 | $0.609 | 10 884 103 |
Jun 18, 2024 | $0.623 | $0.627 | $0.515 | $0.565 | 14 635 173 |
Jun 17, 2024 | $0.692 | $0.699 | $0.616 | $0.641 | 11 126 245 |
Jun 16, 2024 | $0.684 | $0.694 | $0.670 | $0.690 | 6 023 329 |
Jun 15, 2024 | $0.665 | $0.697 | $0.664 | $0.683 | 8 069 006 |
Jun 14, 2024 | $0.692 | $0.711 | $0.640 | $0.651 | 7 273 111 |
Jun 13, 2024 | $0.727 | $0.735 | $0.689 | $0.700 | 4 680 344 |
Jun 12, 2024 | $0.714 | $0.756 | $0.694 | $0.728 | 5 770 256 |
Jun 11, 2024 | $0.755 | $0.757 | $0.694 | $0.713 | 8 110 755 |
Jun 10, 2024 | $0.784 | $0.786 | $0.746 | $0.757 | 7 148 467 |
Jun 09, 2024 | $0.766 | $0.789 | $0.756 | $0.782 | 7 715 602 |
Jun 08, 2024 | $0.81 | $0.82 | $0.761 | $0.770 | 11 553 316 |
Jun 07, 2024 | $0.91 | $0.92 | $0.751 | $0.800 | 19 432 232 |
Jun 06, 2024 | $0.93 | $0.93 | $0.90 | $0.91 | 12 078 246 |
Jun 05, 2024 | $0.92 | $0.97 | $0.91 | $0.93 | 17 474 680 |
Jun 04, 2024 | $0.90 | $0.93 | $0.90 | $0.92 | 11 362 637 |
Jun 03, 2024 | $0.91 | $0.95 | $0.90 | $0.91 | 15 450 574 |
Jun 02, 2024 | $0.91 | $0.93 | $0.89 | $0.90 | 21 497 498 |
Jun 01, 2024 | $0.89 | $0.89 | $0.87 | $0.88 | 5 896 265 |
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 HOOKUSD stock historical prices to predict future price movements?
Trend Analysis: Examine the HOOKUSD 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 HOOKUSD 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.