Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-07	Q	HOOD	17.75	18.26	17.67	17.99	0.21	12,431,048	44,135	18.04	18.15
2024-05-06	Q	HOOD	17.63	18.46	17.48	17.78	-0.17	18,697,283	66,035	17.80	17.88
2024-05-03	Q	HOOD	17.88	18.135	17.63	17.95	0.34	9,467,347	36,231	18.04	18.05
2024-05-02	Q	HOOD	16.93	17.63	16.76	17.61	0.96	7,534,112	29,563	17.70	17.88
2024-05-01	Q	HOOD	16.43	17.35	16.31	16.65	0.15	8,902,498	34,011	16.83	17.00
2024-04-30	Q	HOOD	17.14	17.30	16.47	16.49	-0.85	8,980,894	36,315	16.45	16.66
2024-04-29	Q	HOOD	17.71	18.29	17.30	17.34	-0.54	8,425,302	33,697	17.37	17.70
2024-04-26	Q	HOOD	17.12	17.90	16.92	17.88	0.76	8,201,443	29,503	16.50	18.00
2024-04-25	Q	HOOD	16.89	17.26	16.57	17.12	-0.19	7,143,074	30,084	17.22	17.30
2024-04-24	Q	HOOD	17.67	17.89	17.08	17.31	-0.31	7,317,608	28,481	17.10	17.40
2024-04-23	Q	HOOD	17.13	17.82	17.05	17.62	0.43	6,957,363	28,110	17.70	19.53
2024-04-22	Q	HOOD	16.94	17.345	16.67	17.19	0.56	7,422,071	32,134	17.21	17.34
2024-04-19	Q	HOOD	16.89	17.23	16.5001	16.63	-0.45	9,551,718	40,944	16.24	16.64
2024-04-18	Q	HOOD	17.187	17.595	16.89	17.08		7,949,990	34,535	16.98	17.15
2024-04-17	Q	HOOD	17.38	17.45	16.46	17.08	-0.23	10,393,666	46,735	17.01	17.12
2024-04-16	Q	HOOD	17.13	17.58	16.84	17.31	0.12	9,298,189	40,347	17.20	18.78
2024-04-15	Q	HOOD	18.09	18.26	16.975	17.19	-0.78	14,132,253	49,682	16.95	17.46
2024-04-12	Q	HOOD	18.85	18.89	17.83	17.97	-1.03	9,547,383	35,827	17.60	17.77
2024-04-11	Q	HOOD	17.70	19.0489	17.70	19.00	0.66	14,062,432	49,530	18.85	19.08
2024-04-10	Q	HOOD	17.68	18.44	17.59	18.34	0.04	7,746,179	36,839	18.11	18.33
2024-04-09	Q	HOOD	18.66	18.75	18.0001	18.30	-0.26	7,934,145	35,482	18.29	18.45
2024-04-08	Q	HOOD	18.88	19.10	18.44	18.56	0.16	9,361,887	33,630	18.60	18.70
2024-04-05	Q	HOOD	18.23	18.825	17.87	18.40	-0.05	11,633,746	44,538	18.30	18.49
2024-04-04	Q	HOOD	19.25	19.29	18.30	18.45	-0.76	15,437,189	58,754	18.35	18.45
2024-04-03	Q	HOOD	18.92	19.54	18.86	19.21	0.01	8,618,263	37,172	19.18	19.50
2024-04-02	Q	HOOD	18.37	19.33	18.03	19.20	-0.21	15,955,794	59,019	19.00	19.07
2024-04-01	Q	HOOD	19.98	20.15	19.37	19.41	-0.72	15,666,637	55,407	19.38	19.60
2024-03-29	Q	HOOD	20.01	20.54	19.88	20.13	0.12	0	0	20.00	20.11
2024-03-28	Q	HOOD	20.01	20.54	19.88	20.13	0.12	16,691,886	61,480	20.00	20.11
2024-03-27	Q	HOOD	20.53	20.55	19.62	20.01	0.73	31,238,153	95,259	20.11	20.15
2024-03-26	Q	HOOD	19.32	19.6099	19.162	19.28	0.20	12,295,102	46,084	20.16	20.40
2024-03-25	Q	HOOD	18.40	19.10	18.37	19.08	0.78	15,701,376	53,602	19.12	19.22
2024-03-22	Q	HOOD	18.64	18.946	18.24	18.30	-0.79	11,305,509	39,501	18.30	18.40
2024-03-21	Q	HOOD	18.66	19.415	18.40	19.09	0.53	16,052,459	64,201	18.92	19.10
2024-03-20	Q	HOOD	17.24	18.57	17.12	18.56	1.32	14,761,626	45,605	18.74	18.85
2024-03-19	Q	HOOD	17.72	17.83	16.6952	17.24	-0.97	14,704,060	50,450	16.88	17.05
2024-03-18	Q	HOOD	18.10	18.41	17.83	18.21	0.06	13,178,040	45,274	18.10	22.00
2024-03-15	Q	HOOD	17.82	18.36	17.50	18.15	0.10	17,764,643	52,183	18.06	18.17
2024-03-14	Q	HOOD	19.12	19.23	17.745	18.05	0.89	48,641,947	137,285	18.00	18.29
2024-03-13	Q	HOOD	16.31	17.36	16.23	17.16	0.77	15,648,744	49,908	18.92	18.99
2024-03-12	Q	HOOD	16.88	16.90	16.19	16.39	-0.47	13,387,754	44,115	16.54	16.60
2024-03-11	Q	HOOD	16.99	17.48	16.76	16.86	-0.14	14,937,918	49,410	16.90	16.97
2024-03-08	Q	HOOD	16.58	17.62	16.57	17.00	0.64	19,982,225	57,469	16.90	17.06
2024-03-07	Q	HOOD	16.62	16.62	16.13	16.36	-0.04	9,893,961	35,115	16.48	16.99
2024-03-06	Q	HOOD	16.10	16.59	15.77	16.40	0.47	13,097,635	42,254	16.38	16.50
2024-03-05	Q	HOOD	16.30	16.33	15.66	15.93	-0.70	17,676,776	55,297	15.78	16.31
2024-03-04	Q	HOOD	17.0699	17.22	16.54	16.63	0.05	17,364,197	54,972	16.71	16.79
2024-03-01	Q	HOOD	16.2839	16.60	16.13	16.58	0.27	13,176,225	42,705	16.45	16.55
2024-02-29	Q	HOOD	16.17	16.51	15.66	16.31	0.18	21,219,346	54,631	15.80	16.28
2024-02-28	Q	HOOD	16.06	16.53	15.90	16.13	-0.12	25,124,026	70,423	15.55	15.92
2024-02-27	Q	HOOD	15.89	16.29	15.55	16.25	0.66	24,805,272	68,400	16.31	16.47
2024-02-26	Q	HOOD	14.71	15.61	14.68	15.59	1.11	27,966,206	74,012	15.60	15.78
2024-02-23	Q	HOOD	14.04	14.50	14.01	14.48	0.51	15,926,181	43,640	14.60	14.78
2024-02-22	Q	HOOD	13.71	14.09	13.5949	13.97	0.38	10,955,023	34,221	13.91	13.97
2024-02-21	Q	HOOD	13.762	13.89	13.39	13.59	-0.50	14,305,480	37,992	13.85	13.88
2024-02-20	Q	HOOD	14.00	14.235	13.68	14.09	0.09	16,907,650	45,258	14.03	14.06
2024-02-19	Q	HOOD	13.38	14.355	13.32	14.00	0.58	0	0	14.01	14.08
2024-02-16	Q	HOOD	13.38	14.355	13.32	14.00	0.58	34,942,047	77,768	14.01	14.08
2024-02-15	Q	HOOD	13.40	13.545	13.04	13.42	0.04	24,359,519	55,741	13.45	83.14
2024-02-14	Q	HOOD	13.648	13.90	12.765	13.38	1.54	76,250,784	185,759	13.31	14.00
2024-02-13	Q	HOOD	11.61	11.935	11.43	11.84	-0.17	36,555,375	70,912	12.90	13.13
2024-02-12	Q	HOOD	11.73	12.13	11.65	12.01	0.46	21,951,177	46,315	12.15	12.22
2024-02-09	Q	HOOD	11.40	11.60	11.25	11.55	0.33	11,922,049	33,116	11.56	11.83
2024-02-08	Q	HOOD	11.05	11.34	11.00	11.22	0.22	7,841,865	24,291	11.16	11.32