HOOD weekly stock returns with week-by-week price performance and historical return data.
| Period | Return % |
|---|---|
| 2021 | -7.5 |
| 2021 | 52.93 |
| 2021 | -14.3 |
| 2021 | -13.68 |
| 2021 | 6.14 |
| 2021 | -6.37 |
| 2021 | -4.98 |
| 2021 | 2.81 |
| 2021 | 10.56 |
| 2021 | -6.74 |
| 2021 | -0.05 |
| 2021 | -0.34 |
| 2021 | -3.32 |
| 2021 | -12.05 |
| 2021 | 5.14 |
| 2021 | -4.99 |
| 2021 | -18.34 |
| 2021 | -3.72 |
| 2021 |
In the last 52 weeks, HOOD increased in 30 and decreased in 22. The average return for this period was +2.48%, while the median return was +1.53%. Maximum gain was +42.42% on 2025-04-11 and maximum loss was -20.87% on 2025-02-21.
Total : 52 Weeks
In the last 52 weeks, HOOD increased in 30 and decreased in 22. The average return for this period was +2.48%, while the median return was +1.53%. Maximum gain was +42.42% on 2025-04-11 and maximum loss was -20.87% on 2025-02-21.
In the last 52 weeks, HOOD increased in 30 and decreased in 22. The average return for this period was +2.48%, while the median return was +1.53%. Maximum gain was +42.42% on 2025-04-11 and maximum loss was -20.87% on 2025-02-21.
| 2025-12-26 | 123.5 | 118.1 | -4.4% |
| 2025-12-19 | 120.4 | 121.4 | +0.8% |
| 2025-12-12 | 134.1 | 119.5 | -10.9% |
| 2025-12-05 | 123.5 | 132.0 | +6.9% |
| 2025-11-28 | 109.9 | 128.5 | +16.9% |
| 2025-11-21 | 120.5 | 107.3 | -11.0% |
| 2025-11-14 | 135.5 | 122.5 | -9.6% |
| 2025-11-07 | 148.8 | 130.4 | -12.4% |
| 2025-10-31 | 145.0 | 146.8 | +1.2% |
| 2025-10-24 | 133.4 | 139.8 | +4.8% |
| 2025-10-17 | 144.6 | 129.9 | -10.2% |
| 2025-10-10 | 153.0 | 139.0 | -9.2% |
| 2025-10-03 | 123.8 | 148.7 | +20.1% |
| 2025-09-26 | 123.6 | 121.8 | -1.5% |
| 2025-09-19 | 115.4 | 124.8 | +8.2% |
| 2025-09-12 | 110.6 | 115.0 | +4.0% |
| 2025-09-05 | 100.3 | 101.3 | +0.9% |
| 2025-08-29 | 108.5 | 104.0 | -4.1% |
| 2025-08-22 | 113.0 | 109.3 | -3.3% |
| 2025-08-15 | 116.2 | 114.2 | -1.8% |
| 2025-08-08 | 101.2 | 114.6 | +13.2% |
| 2025-08-01 | 105.8 | 99.9 | -5.6% |
| 2025-07-25 | 109.0 | 104.9 | -3.8% |
| 2025-07-18 | 100.9 | 109.7 | +8.8% |
| 2025-07-11 | 93.6 | 98.3 | +5.1% |
| 2025-07-03 | 85.7 | 94.4 | +10.2% |
| 2025-06-27 | 77.9 | 83.0 | +6.6% |
| 2025-06-20 | 73.7 | 78.5 | +6.5% |
| 2025-06-13 | 72.1 | 72.6 | +0.7% |
| 2025-06-06 | 66.0 | 74.9 | +13.4% |
| -23.28 |
| 2021 | -5.67 |
| 2021 | -3.05 |
| 2021 | 3.45 |
| 2021 | -5.68 |
| 2022 | -11.97 |
| 2022 | -1.17 |
| 2022 | -12.89 |
| 2022 | 3.92 |
| 2022 | 20.09 |
| 2022 | -11.55 |
| 2022 | -9.85 |
| 2022 | 1.22 |
| 2022 | -4.61 |
| 2022 | -0.18 |
| 2022 | 23.19 |
| 2022 | -6.77 |
| 2022 | 8.35 |
| 2022 | -16.74 |
| 2022 | 3.27 |
| 2022 | -9.04 |
| 2022 | -3.16 |
| 2022 | 3.69 |
| 2022 | 8.42 |
| 2022 | -5.26 |
| 2022 | 3.9 |
| 2022 | -10.62 |
| 2022 | -15.66 |
| 2022 | -1.51 |
| 2022 | 8.84 |
| 2022 | 0.74 |
| 2022 | 12.22 |
| 2022 | -5.08 |
| 2022 | 5.21 |
| 2022 | 0.22 |
| 2022 | 16.33 |
| 2022 | 3.9 |
| 2022 | -14.18 |
| 2022 | 4.57 |
| 2022 | 2.05 |
| 2022 | 11.23 |
| 2022 | -4.74 |
| 2022 | -5.41 |
| 2022 | 7.22 |
| 2022 | 7.78 |
| 2022 | -8.6 |
| 2022 | -1.84 |
| 2022 | 13.3 |
| 2022 | 7.25 |
| 2022 | -15.56 |
| 2022 | -8.1 |
| 2022 | 3.99 |
| 2022 | 7.42 |
| 2022 | -6.9 |
| 2022 | -8.4 |
| 2022 | -7.13 |
| 2022 | 3.69 |
| 2023 | -0.12 |
| 2023 | 10.43 |
| 2023 | 1.71 |
| 2023 | 8.46 |
| 2023 | 4.27 |
| 2023 | -6.11 |
| 2023 | 3.71 |
| 2023 | -5.33 |
| 2023 | 1.85 |
| 2023 | -9.36 |
| 2023 | 3.84 |
| 2023 | -5.24 |
| 2023 | 10.84 |
| 2023 | 3.73 |
| 2023 | 0.7 |
| 2023 | -2.13 |
| 2023 | -8.1 |
| 2023 | 0.57 |
| 2023 | -0.91 |
| 2023 | -2.87 |
| 2023 | 4.13 |
| 2023 | 3.78 |
| 2023 | 1.29 |
| 2023 | 7.16 |
| 2023 | -4.62 |
| 2023 | 5.39 |
| 2023 | 7.9 |
| 2023 | 13.79 |
| 2023 | 3.4 |
| 2023 | 0.39 |
| 2023 | -11.88 |
| 2023 | -5.22 |
| 2023 | -3.85 |
| 2023 | 2.53 |
| 2023 | 4.61 |
| 2023 | -2.36 |
| 2023 | -1.39 |
| 2023 | -8.92 |
| 2023 | 2.51 |
| 2023 | 1.64 |
| 2023 | -6.92 |
| 2023 | -0.33 |
| 2023 | -1.66 |
| 2023 | 7.67 |
| 2023 | -15.85 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 | — |
| 2026-03-03 | 74.04 | 77.4 | 72.25 | 76.07 | — |
| 2026-03-02 | 73.49 | 79.54 | 73 | 78.78 | — |
| 2026-02-27 | 76.8 | 77.79 | 74.82 | 75.85 | — |
| 2026-02-26 | 76.93 | 79.57 | 76.45 | 79.45 | — |
| 2026-02-25 | 76.91 | 78.11 | 74.64 | 77.53 | — |
| 2026-02-25 | 76.91 | 78.11 | 74.64 | 77.53 | — |
| 2026-02-25 | 76.91 | 78.11 | 74.64 | 77.53 | — |
| 2026-02-24 | 70.91 | 73.88 | 69.22 | 73.39 | — |
| 2026-02-23 | 74.6 | 74.95 | 71.42 | 71.78 | — |
| 2026-02-20 | 75.2 | 78.08 | 75.13 | 76.11 | — |
| 2026-02-19 | 74.39 | 76.14 | 73.53 | 75.65 | — |
| 2026-02-18 | 74.79 | 78.26 | 74.06 | 75.21 | — |
| 2026-02-17 | 74.34 | 76.72 | 72.87 | 75.44 | — |
| 2026-02-13 | 72.46 | 77.07 | 71.52 | 75.97 | — |
| 2026-02-12 | 78.87 | 79 | 70.43 | 71.12 | — |
| 2026-02-11 | 77.88 | 79.9 | 74.25 | 77.97 | — |
| 2026-02-10 | 85.32 | 88.22 | 85.21 | 85.6 | — |
| 2026-02-09 | 84.88 | 88.6 | 82.83 | 86.56 | — |
| 2026-02-06 | 77.86 | 84.3 | 77.12 | 82.82 | — |
| 2026-02-05 | 77.67 | 79.41 | 71.87 | 72.68 | — |
| 2026-02-04 | 84.77 | 85.3 | 77.62 | 80.62 | — |
| 2026-02-03 | 90.1 | 90.35 | 84.93 | 87.07 | — |
| 2026-02-02 | 95.88 | 95.89 | 88.67 | 89.91 | — |
| 2026-01-30 | 102.74 | 104.3 | 98.37 | 99.48 | — |
| 2026-01-29 | 103.82 | 103.82 | 99.2 | 101.24 | — |
| 2026-01-28 | 105.29 | 107.25 | 103 | 103.4 | — |
| 2026-01-27 | 107.7 | 109.05 | 104.66 | 105.24 | — |
| 2026-01-26 | 106.26 | 108.49 | 104.83 | 107 | — |
| 2026-01-23 | 106.9 | 111.46 | 106.5 | 106.99 | — |
| 2026-01-22 | 107.48 | 108.08 | 105.1 | 106.25 | — |
| 2026-01-21 | 105.72 | 108.5 | 104.95 | 105.92 | — |
| 2026-01-20 | 105 | 108.35 | 104.45 | 105.78 | — |