Loading chart…

Normalized performance

Loading heatmap…

Fetching quotes & constituents

HOOD daily returns

HOOD daily stock returns with day-by-day price moves, OHLC data, and short-term performance statistics.

HOOD returns
Period	Return %
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—

HOOD OHLC statistics — price trend

Daily return (%)Av. return (%)

Total : 22 Days

Daily stats — positive / negative, min max

Total : 22 Days

# positive days# negative days

Total : 22 Days

Days, total

Total days: 22

0-1%1-2.5%2.5-5%5-10%>10%

Positive days

Total positive days: 10

0-1%1-2.5%2.5-5%5-10%>10%

Daily Returns

Loaded data: 2025-08-29 → 2026-08-27 · Showing: 2026-07-28 → 2026-08-27

StartEnd


2026-08-27	108.5	109.8	+1.1%
2026-08-26	112.1	108.5	-3.2%
2026-08-25	103.6	112.1	+8.2%
2026-08-24	108.1	103.6	-4.2%
2026-08-21	95.1	108.1	+13.7%
2026-08-20	95.8	95.1	-0.7%
2026-08-19	91.5	95.8	+4.6%
2026-08-18	96.3	91.5	-4.9%
2026-08-17	95.6	96.3	+0.7%
2026-08-14	99.4	95.6	-3.8%
2026-08-13	94.9	99.4	+4.7%
2026-08-12	94.4	94.9	+0.6%
2026-08-11	94.5	94.4	-0.1%
2026-08-10	93.3	94.5	+1.3%
2026-08-07	90.7	93.3	+2.8%
2026-08-06	92.8	90.7	-2.3%
2026-08-05	93.5	92.8	-0.8%
2026-08-04	86.6	93.5	+8.0%
2026-07-31	86.6	86.6	-0.0%
2026-07-30	89.8	86.6	-3.6%
2026-07-29	92.8	89.8	-3.1%
2026-07-28	95.7	92.8	-3.0%

HOOD OHLC statistics
Date	Open	High	Low	Close	Volume
2026-08-27	0	112.07	107.51	109.76	—
2026-08-26	0	111.59	108.25	108.54	—
2026-08-25	0	112.45	102.8	112.09	—
2026-08-24	0	109.13	103.14	103.62	—
2026-08-21	100.88	109.71	98.77	108.13	—
2026-08-20	100.85	101.61	93.65	95.1	—
2026-08-19	93	99.43	92.19	95.77	—
2026-08-18	93.6	94.59	91.44	91.53	—
2026-08-17	94.84	96.93	93.8	96.25	—
2026-08-14	97.85	98.41	95.44	95.56	—
2026-08-13	96.51	100.35	96.42	99.37	—
2026-08-12	97.11	97.17	93.41	94.91	—
2026-08-11	94.96	95.13	92.75	94.38	—
2026-08-10	93.41	94.97	92.4	94.52	—
2026-08-07	92.91	95.75	92.52	93.29	—
2026-08-06	90.72	92.6	90.25	90.71	—
2026-08-05	94.01	95.55	92.32	92.8	—
2026-08-04	92.72	95.6	90.07	93.51	—
2026-07-31	86.13	89.48	83.68	86.56	—
2026-07-30	90.91	92.54	86.21	86.6	—
2026-07-29	92.16	93.32	88.62	89.84	—
2026-07-28	92.64	93.87	88.21	92.76	—
2026-07-27	97	99.45	93.2	95.65	—
2026-07-24	99.84	99.97	93.03	94.91	—
2026-07-23	101.88	104.1	99.32	101.58	—
2026-07-22	104.72	106.89	104.33	104.48	—
2026-07-21	102.82	108.21	102.82	106.36	—
2026-07-20	102.4	102.48	98.61	99.28	—
2026-07-17	100.24	104.11	96.59	99.96	—
2026-07-16	113.92	114.5	105.48	106.02	—
2026-07-15	115.1	116.6	112.12	115.54	—
2026-07-14	111.14	113.69	109.1	113.45	—
2026-07-13	111.22	113.66	108.84	109.86	—
2026-07-10	119.16	119.35	108.81	111.97	—
2026-07-09	112.29	117.65	111.63	115.11	—
2026-07-08	110.86	114.13	108.89	113.53	—
2026-07-07	115.78	117.85	112.53	112.9	—
2026-07-06	111.41	118.65	111.41	117.55	—
2026-07-02	112.72	120.05	110.93	112.73	—
2026-07-01	100.91	109.53	100.39	108.65	—
2026-06-30	101.97	103.04	99.66	100.28	—
2026-06-29	100.74	102.85	98.05	101.83	—
2026-06-26	93.2	99.44	93.08	98.69	—
2026-06-25	98.85	99.19	92.8	93.47	—
2026-06-24	102.35	104.27	96.29	97.19	—
2026-06-23	101.65	105.98	101.04	103.25	—
2026-06-22	108	112.5	105.28	105.71	—
2026-06-18	107.82	109.08	103.46	108.15	—
2026-06-17	95.89	110.73	95.76	105.2	—
2026-06-16	100.27	101.88	94.57	96.71	—
2026-06-15	98.76	100.87	97.45	98.12	—
2026-06-12	92.89	96.1	90.22	93.19	—
2026-06-11	87.08	93.64	85.72	92.23	—
2026-06-10	84.24	91.46	84.15	86.36	—
2026-06-09	85.93	88.08	78.93	83.77	—
2026-06-05	86.57	87.33	79.49	82.47	—
2026-06-04	83.25	88.62	82.8	88.33	—
2026-06-03	86.42	86.82	82.41	82.85	—
2026-06-02	88.57	89.43	86.13	88.16	—
2026-06-01	89.94	92.4	85.56	90.73	—
2026-05-29	85.72	94.4	84.24	94.3	—
2026-05-28	74.7	84.92	73.54	84.84	—
2026-05-27	73.92	76.64	73.45	76.23	—
2026-05-22	76.32	77.11	73.26	73.64	—
2026-05-21	74.94	76.76	74.65	75.92	—
2026-05-20	74.75	76.35	73.75	75.76	—
2026-05-19	76.15	76.37	73.18	74.16	—
2026-05-18	76.02	79.92	75.47	77.15	—
2026-05-15	78.5	78.58	76.41	77.14	—
2026-05-14	76.08	81.93	75.11	80.7	—
2026-05-13	77.06	77.62	75.34	76.75	—
2026-05-12	79.02	80.18	76.48	78.27	—
2026-05-11	76.79	81.14	74.8	80.78	—
2026-05-08	76.24	77.07	74.25	77.03	—
2026-05-07	78.83	79.23	75.46	76.28	—
2026-05-06	77.8	79.49	76.19	79.05	—
2026-05-05	77.61	78.75	76.49	77.03	—
2026-05-04	74.66	78.29	74.66	76.55	—
2026-05-01	73.77	75.28	73.06	73.66	—
2026-04-30	71.07	73.87	70.76	72.89	—
2026-04-29	72.3	73.59	69.93	71.2	—
2026-04-28	81.55	83.14	80.82	82.07	—
2026-04-27	84.24	85.7	83.11	83.95	—
2026-04-24	84.9	85.06	82.82	84.71	—
2026-04-23	86.58	87.61	81.75	83.54	—
2026-04-22	89.36	90.14	87.48	88.43	—
2026-04-21	91.1	91.4	86.19	86.43	—
2026-04-20	89.7	92.38	88.21	91.28	—
2026-04-17	90.14	93.32	89.57	90.75	—
2026-04-16	89.1	89.38	83.87	86.85	—
2026-04-15	83.55	87.55	81.5	87.32	—
2026-04-14	75.13	79.28	75.05	79.09	—
2026-04-13	68.21	71.7	67.81	71.67	—
2026-04-10	70.04	70.87	68.28	69.19	—
2026-04-09	71.5	72.46	68.78	70.12	—
2026-04-08	76.88	77.87	71.31	71.83	—
2026-04-07	68.24	69.66	66.62	69.65	—
2026-04-06	69.31	70.82	68.71	69.78	—
2026-04-02	67.2	70.15	65.57	68.9	—
2026-04-01	71.13	71.55	69.14	70.11	—
2026-03-31	65.88	69.41	65.18	69.3	—
2026-03-30	66.86	67.89	63.52	65.16	—
2026-03-27	68.54	68.89	65.87	66.02	—
2026-03-26	71.15	73.24	69.7	70.35	—
2026-03-25	71.82	74.59	71.82	72.54	—
2026-03-24	71.5	71.84	68.58	69.08	—
2026-03-23	71.85	73.6	70.92	72.49	—
2026-03-20	73.17	73.4	69.9	70.89	—
2026-03-19	72.28	75.16	71.7	74.16	—
2026-03-18	76.03	77.25	74.83	74.9	—
2026-03-17	75.4	77.7	75.39	77.35	—
2026-03-16	75.1	75.8	74.11	75.31	—
2026-03-13	76.81	77.63	72.79	73.39	—
2026-03-12	77.33	77.82	75.07	76.12	—
2026-03-11	78.11	79.77	76.74	78.69	—
2026-03-10	80.21	80.75	77.66	78.53	—
2026-03-09	75.92	79.65	75.55	79.35	—
2026-03-06	77.91	79	76.38	77.09	—
2026-03-05	82.12	84.75	78.55	80.56	—
2026-03-04	79.6	83.85	79.58	82.21	—