HOOD (HOOD) — Historique des cours
Au 2026-08-19 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-19 | 93.00 | 99.43 | 92.19 | 95.77 | +4.63% | 24,063,480 |
| 2026-08-18 | 93.44 | 94.59 | 91.44 | 91.53 | -4.90% | 13,990,400 |
| 2026-08-17 | 94.97 | 96.92 | 93.80 | 96.25 | +0.72% | 11,456,800 |
| 2026-08-14 | 98.00 | 98.42 | 95.44 | 95.56 | -3.83% | 14,044,600 |
| 2026-08-13 | 96.51 | 100.35 | 96.41 | 99.37 | +4.70% | 16,201,700 |
| 2026-08-12 | 96.99 | 97.17 | 93.41 | 94.91 | +0.56% | 13,871,400 |
| 2026-08-11 | 94.97 | 95.13 | 92.75 | 94.38 | -0.15% | 11,712,700 |
| 2026-08-10 | 93.24 | 95.95 | 92.40 | 94.52 | +1.32% | 11,971,600 |
| 2026-08-07 | 92.91 | 95.75 | 92.52 | 93.29 | +2.84% | 14,860,500 |
| 2026-08-06 | 90.71 | 92.60 | 90.21 | 90.71 | -2.25% | 12,443,600 |
| 2026-08-05 | 93.96 | 95.55 | 92.31 | 92.80 | -0.76% | 15,234,500 |
| 2026-08-04 | 92.61 | 95.60 | 90.07 | 93.51 | +3.51% | 22,639,500 |
| 2026-08-03 | 86.69 | 92.35 | 85.30 | 90.34 | +4.37% | 19,740,500 |
| 2026-07-31 | 86.13 | 89.50 | 83.68 | 86.56 | -0.05% | 22,953,500 |
| 2026-07-30 | 90.91 | 92.57 | 86.21 | 86.60 | -3.61% | 29,692,500 |
| 2026-07-29 | 92.21 | 93.32 | 88.60 | 89.84 | -3.15% | 23,046,600 |
| 2026-07-28 | 92.67 | 93.87 | 88.21 | 92.76 | -3.02% | 21,666,200 |
| 2026-07-27 | 96.98 | 99.45 | 93.20 | 95.65 | +0.78% | 16,616,600 |
| 2026-07-24 | 100.07 | 100.08 | 93.03 | 94.91 | -6.57% | 24,405,000 |
| 2026-07-23 | 101.88 | 104.12 | 99.32 | 101.58 | -2.78% | 16,539,900 |
| 2026-07-22 | 104.72 | 106.89 | 104.33 | 104.48 | -1.77% | 11,151,700 |
| 2026-07-21 | 102.81 | 108.21 | 102.81 | 106.36 | +7.13% | 19,670,300 |
| 2026-07-20 | 102.49 | 102.60 | 98.61 | 99.28 | -0.68% | 18,740,100 |
| 2026-07-17 | 100.37 | 104.11 | 96.59 | 99.96 | -5.72% | 27,608,600 |
| 2026-07-16 | 114.13 | 114.52 | 105.48 | 106.02 | -8.24% | 28,465,800 |
| 2026-07-15 | 114.97 | 116.60 | 112.12 | 115.54 | +1.84% | 21,078,600 |
| 2026-07-14 | 111.03 | 113.69 | 109.09 | 113.45 | +3.27% | 17,916,689 |
| 2026-07-13 | 111.27 | 113.70 | 108.84 | 109.86 | -1.88% | 18,222,369 |
| 2026-07-10 | 119.16 | 119.43 | 108.81 | 111.97 | -2.73% | 25,930,200 |
| 2026-07-09 | 112.23 | 117.65 | 111.63 | 115.11 | +1.39% | 18,718,800 |
| 2026-07-08 | 110.86 | 114.13 | 108.89 | 113.53 | +0.56% | 18,287,200 |
| 2026-07-07 | 115.78 | 117.85 | 112.53 | 112.90 | -3.96% | 21,833,500 |
| 2026-07-06 | 111.41 | 118.65 | 111.41 | 117.55 | +4.28% | 25,587,300 |
| 2026-07-02 | 112.76 | 120.05 | 110.93 | 112.73 | +3.76% | 41,152,400 |
| 2026-07-01 | 100.67 | 109.53 | 100.39 | 108.65 | +8.35% | 28,100,600 |
| 2026-06-30 | 101.87 | 103.06 | 99.66 | 100.28 | -1.52% | 17,220,700 |
| 2026-06-29 | 100.66 | 102.85 | 98.05 | 101.83 | +3.18% | 20,681,600 |
| 2026-06-26 | 93.22 | 99.44 | 93.08 | 98.69 | +5.58% | 44,936,800 |
| 2026-06-25 | 98.79 | 99.19 | 92.80 | 93.47 | -3.83% | 23,404,400 |
| 2026-06-24 | 102.35 | 104.27 | 96.30 | 97.19 | -5.87% | 30,220,000 |
| 2026-06-23 | 101.64 | 105.99 | 101.03 | 103.25 | -2.33% | 40,632,300 |
| 2026-06-22 | 108.00 | 112.50 | 105.28 | 105.71 | -2.26% | 31,731,200 |
| 2026-06-18 | 107.83 | 109.08 | 103.46 | 108.15 | +2.80% | 39,509,900 |
| 2026-06-17 | 95.94 | 110.73 | 95.76 | 105.20 | +8.78% | 70,804,700 |
| 2026-06-16 | 100.17 | 101.88 | 94.57 | 96.71 | -1.44% | 31,540,800 |
| 2026-06-15 | 98.72 | 100.87 | 97.45 | 98.12 | +5.29% | 36,576,900 |
| 2026-06-12 | 92.73 | 96.10 | 90.22 | 93.19 | +1.04% | 33,030,900 |
| 2026-06-11 | 87.08 | 93.64 | 85.72 | 92.23 | +6.80% | 38,959,100 |
| 2026-06-10 | 84.09 | 91.46 | 84.08 | 86.36 | +3.09% | 42,027,600 |
| 2026-06-09 | 85.87 | 88.08 | 78.93 | 83.77 | -1.49% | 29,312,400 |
| 2026-06-08 | 84.62 | 85.63 | 82.81 | 85.04 | +3.12% | 19,347,800 |
| 2026-06-05 | 86.57 | 87.33 | 79.49 | 82.47 | -6.63% | 35,905,100 |
| 2026-06-04 | 83.25 | 88.62 | 82.80 | 88.33 | +6.61% | 31,788,600 |
| 2026-06-03 | 86.44 | 86.81 | 82.41 | 82.85 | -6.02% | 24,090,300 |
| 2026-06-02 | 88.67 | 89.43 | 86.13 | 88.16 | -2.83% | 26,630,600 |
| 2026-06-01 | 89.94 | 92.40 | 85.56 | 90.73 | -3.79% | 42,590,800 |
| 2026-05-29 | 85.66 | 94.40 | 84.23 | 94.30 | +11.15% | 64,411,000 |
| 2026-05-28 | 74.84 | 84.92 | 73.53 | 84.84 | +11.29% | 44,052,400 |
| 2026-05-27 | 73.92 | 76.64 | 73.45 | 76.23 | +2.89% | 25,413,100 |
| 2026-05-26 | 74.50 | 76.04 | 73.45 | 74.09 | +0.61% | 20,130,200 |
| 2026-05-22 | 76.32 | 77.11 | 73.26 | 73.64 | -3.00% | 20,817,500 |
| 2026-05-21 | 74.94 | 76.76 | 74.65 | 75.92 | +0.21% | 16,266,400 |
| 2026-05-20 | 74.75 | 76.35 | 73.75 | 75.76 | +2.16% | 17,178,300 |
| 2026-05-19 | 76.15 | 76.37 | 73.18 | 74.16 | -3.88% | 20,490,400 |
| 2026-05-18 | 76.00 | 79.92 | 75.47 | 77.15 | +0.01% | 20,209,400 |
| 2026-05-15 | 78.54 | 78.58 | 76.41 | 77.14 | -4.41% | 19,662,400 |
| 2026-05-14 | 76.05 | 81.93 | 75.11 | 80.70 | +5.15% | 27,967,600 |
| 2026-05-13 | 77.07 | 77.62 | 75.34 | 76.75 | -1.94% | 14,805,900 |
| 2026-05-12 | 79.08 | 80.18 | 76.48 | 78.27 | -3.11% | 17,097,100 |
| 2026-05-11 | 76.79 | 81.14 | 74.80 | 80.78 | +4.87% | 26,357,900 |
| 2026-05-08 | 76.24 | 77.06 | 74.25 | 77.03 | +0.98% | 18,141,900 |
| 2026-05-07 | 78.95 | 79.23 | 75.46 | 76.28 | -3.50% | 21,873,200 |
| 2026-05-06 | 77.80 | 79.49 | 76.19 | 79.05 | +2.62% | 24,673,100 |
| 2026-05-05 | 77.61 | 78.75 | 76.49 | 77.03 | +0.63% | 24,754,600 |
| 2026-05-04 | 74.70 | 78.29 | 74.63 | 76.55 | +3.92% | 29,377,500 |
| 2026-05-01 | 73.78 | 75.28 | 73.06 | 73.66 | +1.06% | 25,254,800 |
| 2026-04-30 | 71.18 | 73.88 | 70.76 | 72.89 | +2.37% | 31,187,300 |
| 2026-04-29 | 72.30 | 73.59 | 69.93 | 71.20 | -13.24% | 79,797,600 |
| 2026-04-28 | 81.46 | 83.14 | 80.82 | 82.07 | -2.24% | 31,324,200 |
| 2026-04-27 | 84.28 | 85.70 | 83.11 | 83.95 | -0.90% | 20,100,400 |
| 2026-04-24 | 84.90 | 85.06 | 82.82 | 84.71 | +1.40% | 20,873,100 |
| 2026-04-23 | 86.69 | 87.61 | 81.75 | 83.54 | -5.53% | 33,497,600 |
| 2026-04-22 | 89.35 | 90.14 | 87.48 | 88.43 | +2.31% | 27,468,400 |
| 2026-04-21 | 91.08 | 91.45 | 86.19 | 86.43 | -5.31% | 36,873,000 |
| 2026-04-20 | 89.70 | 92.38 | 88.21 | 91.28 | +0.58% | 35,942,400 |
| 2026-04-17 | 90.06 | 93.32 | 89.57 | 90.75 | +4.49% | 49,795,300 |
| 2026-04-16 | 89.19 | 89.38 | 83.87 | 86.85 | -0.54% | 51,788,100 |
| 2026-04-15 | 83.55 | 87.55 | 81.50 | 87.32 | +10.41% | 72,707,200 |
| 2026-04-14 | 75.13 | 79.28 | 75.05 | 79.09 | +10.35% | 43,587,300 |
| 2026-04-13 | 68.20 | 71.70 | 67.80 | 71.67 | +3.58% | 21,181,700 |
| 2026-04-10 | 70.11 | 70.87 | 68.28 | 69.19 | -1.33% | 23,163,800 |
| 2026-04-09 | 71.59 | 72.46 | 68.78 | 70.12 | -2.38% | 25,973,800 |
| 2026-04-08 | 76.80 | 77.87 | 71.31 | 71.83 | +3.13% | 32,953,400 |
| 2026-04-07 | 68.30 | 69.66 | 66.62 | 69.65 | -0.19% | 24,967,400 |
| 2026-04-06 | 69.31 | 70.82 | 68.71 | 69.78 | +1.28% | 24,334,500 |
| 2026-04-02 | 67.20 | 70.15 | 65.57 | 68.90 | -1.73% | 23,381,300 |
| 2026-04-01 | 71.13 | 71.55 | 69.14 | 70.11 | +1.17% | 24,130,400 |
| 2026-03-31 | 65.82 | 69.41 | 65.18 | 69.30 | +6.35% | 35,925,100 |
| 2026-03-30 | 66.86 | 67.89 | 63.52 | 65.16 | -1.30% | 26,512,300 |
| 2026-03-27 | 68.54 | 68.89 | 65.87 | 66.02 | -6.15% | 30,547,000 |
| 2026-03-26 | 71.15 | 73.24 | 69.70 | 70.35 | -3.02% | 21,327,000 |
| 2026-03-25 | 71.83 | 74.59 | 71.75 | 72.54 | +5.01% | 27,500,100 |
| 2026-03-24 | 71.51 | 71.84 | 68.58 | 69.08 | -4.70% | 29,061,200 |
| 2026-03-23 | 71.85 | 73.60 | 70.92 | 72.49 | +2.26% | 26,070,200 |
| 2026-03-20 | 73.10 | 73.41 | 69.90 | 70.89 | -4.41% | 34,441,100 |
| 2026-03-19 | 72.28 | 75.16 | 71.70 | 74.16 | -0.99% | 21,552,500 |
| 2026-03-18 | 76.13 | 77.25 | 74.83 | 74.90 | -3.17% | 21,937,600 |
| 2026-03-17 | 75.40 | 77.70 | 75.39 | 77.35 | +2.71% | 20,210,200 |
| 2026-03-16 | 75.10 | 75.81 | 74.11 | 75.31 | +2.62% | 22,783,400 |
| 2026-03-13 | 76.75 | 77.63 | 72.80 | 73.39 | -3.59% | 33,417,500 |
| 2026-03-12 | 77.33 | 77.82 | 75.07 | 76.12 | -3.27% | 22,668,300 |
| 2026-03-11 | 78.11 | 79.77 | 76.73 | 78.69 | +0.20% | 22,677,200 |
| 2026-03-10 | 80.20 | 80.75 | 77.66 | 78.53 | -1.03% | 22,663,590 |
| 2026-03-09 | 75.92 | 79.65 | 75.55 | 79.35 | +2.93% | 25,186,609 |
| 2026-03-06 | 77.91 | 79.00 | 76.38 | 77.09 | -4.31% | 28,734,400 |
| 2026-03-05 | 82.12 | 84.75 | 78.55 | 80.56 | -2.01% | 39,868,300 |
| 2026-03-04 | 79.60 | 83.85 | 79.58 | 82.21 | +8.07% | 38,493,800 |
| 2026-03-03 | 74.04 | 77.40 | 72.25 | 76.07 | -3.44% | 26,929,200 |
| 2026-03-02 | 73.48 | 79.54 | 73.00 | 78.78 | +3.86% | 26,904,700 |
| 2026-02-27 | 76.80 | 77.79 | 74.82 | 75.85 | -4.53% | 23,485,300 |
| 2026-02-26 | 76.93 | 79.57 | 76.45 | 79.45 | +2.48% | 22,685,800 |
| 2026-02-25 | 76.91 | 78.11 | 74.64 | 77.53 | +5.64% | 32,366,200 |
| 2026-02-24 | 70.91 | 73.88 | 69.22 | 73.39 | +2.24% | 23,571,800 |
| 2026-02-23 | 74.59 | 74.95 | 71.42 | 71.78 | -5.69% | 30,422,700 |
| 2026-02-20 | 75.20 | 78.08 | 75.13 | 76.11 | +0.61% | 30,283,900 |
| 2026-02-19 | 74.39 | 76.14 | 73.53 | 75.65 | +0.59% | 20,780,400 |
| 2026-02-18 | 74.79 | 78.27 | 74.06 | 75.21 | -0.30% | 25,655,400 |
| 2026-02-17 | 74.34 | 76.72 | 72.87 | 75.44 | -0.70% | 31,818,500 |
| 2026-02-13 | 72.47 | 77.08 | 71.52 | 75.97 | +6.82% | 43,506,900 |
| 2026-02-12 | 78.87 | 79.00 | 70.43 | 71.12 | -8.79% | 57,569,300 |
| 2026-02-11 | 77.88 | 79.90 | 74.25 | 77.97 | -8.91% | 68,727,600 |
| 2026-02-10 | 85.31 | 88.22 | 85.21 | 85.60 | -1.11% | 41,823,800 |
| 2026-02-09 | 84.88 | 88.60 | 82.83 | 86.56 | +4.52% | 41,278,100 |
| 2026-02-06 | 77.86 | 84.30 | 77.12 | 82.82 | +13.95% | 54,593,900 |
| 2026-02-05 | 77.67 | 79.41 | 71.87 | 72.68 | -9.85% | 56,483,100 |
| 2026-02-04 | 84.77 | 85.30 | 77.62 | 80.62 | -7.41% | 62,547,900 |
| 2026-02-03 | 90.10 | 90.35 | 84.93 | 87.07 | -3.16% | 36,550,000 |
| 2026-02-02 | 95.88 | 95.89 | 88.67 | 89.91 | -9.62% | 59,741,800 |
| 2026-01-30 | 102.73 | 104.30 | 98.37 | 99.48 | -1.74% | 23,773,100 |
| 2026-01-29 | 103.82 | 103.82 | 99.20 | 101.24 | -2.09% | 29,463,800 |
| 2026-01-28 | 105.29 | 107.25 | 103.00 | 103.40 | -1.75% | 22,380,200 |
| 2026-01-27 | 107.70 | 109.05 | 104.66 | 105.24 | -1.64% | 18,339,500 |
| 2026-01-26 | 106.26 | 108.49 | 104.83 | 107.00 | +0.01% | 11,501,600 |
| 2026-01-23 | 106.90 | 111.46 | 106.50 | 106.99 | +0.70% | 17,691,100 |
| 2026-01-22 | 107.48 | 108.08 | 105.10 | 106.25 | +0.31% | 14,834,400 |
| 2026-01-21 | 105.72 | 108.50 | 104.95 | 105.92 | +0.13% | 20,051,300 |
| 2026-01-20 | 105.00 | 108.35 | 104.45 | 105.78 | -2.72% | 23,515,700 |
| 2026-01-16 | 111.05 | 111.25 | 106.88 | 108.74 | -1.46% | 30,258,500 |
| 2026-01-15 | 119.61 | 119.88 | 110.13 | 110.35 | -7.79% | 33,323,900 |
| 2026-01-14 | 120.29 | 120.88 | 116.61 | 119.67 | -0.47% | 17,838,700 |
| 2026-01-13 | 117.40 | 120.43 | 116.00 | 120.24 | +2.31% | 20,026,100 |
| 2026-01-12 | 114.51 | 119.62 | 114.45 | 117.52 | +1.95% | 17,111,700 |
| 2026-01-09 | 116.97 | 118.23 | 114.88 | 115.27 | -0.10% | 18,094,800 |
| 2026-01-08 | 115.75 | 117.32 | 113.87 | 115.39 | -1.35% | 20,102,400 |
| 2026-01-07 | 120.05 | 120.10 | 116.55 | 116.97 | -3.89% | 18,916,800 |
| 2026-01-06 | 124.16 | 124.35 | 118.05 | 121.70 | -1.25% | 20,349,800 |
| 2026-01-05 | 117.92 | 123.42 | 117.55 | 123.24 | +6.97% | 26,231,000 |
| 2026-01-02 | 115.48 | 116.03 | 110.41 | 115.21 | +1.87% | 25,793,500 |
| 2025-12-31 | 114.84 | 115.65 | 112.85 | 113.10 | -2.04% | 15,992,200 |
| 2025-12-30 | 117.63 | 118.64 | 115.18 | 115.45 | -1.69% | 16,471,600 |
| 2025-12-29 | 116.89 | 118.95 | 116.02 | 117.43 | -0.59% | 15,386,400 |
| 2025-12-26 | 120.71 | 121.03 | 117.70 | 118.13 | -1.92% | 12,959,100 |
| 2025-12-24 | 119.96 | 120.67 | 118.60 | 120.44 | +0.17% | 7,980,700 |
| 2025-12-23 | 120.30 | 121.15 | 116.75 | 120.24 | -1.74% | 16,953,500 |
| 2025-12-22 | 123.51 | 124.55 | 121.07 | 122.37 | +0.84% | 16,977,000 |
| 2025-12-19 | 119.47 | 122.96 | 118.20 | 121.35 | +3.58% | 27,580,900 |
| 2025-12-18 | 121.87 | 124.25 | 117.05 | 117.16 | +1.17% | 24,274,300 |
| 2025-12-17 | 120.97 | 124.70 | 115.59 | 115.80 | -3.02% | 36,270,000 |
| 2025-12-16 | 116.69 | 120.70 | 115.76 | 119.40 | +3.59% | 21,011,900 |
| 2025-12-15 | 120.40 | 120.66 | 114.10 | 115.26 | -3.55% | 28,422,000 |
| 2025-12-12 | 125.34 | 125.65 | 117.83 | 119.50 | -3.14% | 31,553,300 |
| 2025-12-11 | 131.78 | 131.78 | 122.53 | 123.38 | -9.05% | 44,624,800 |
| 2025-12-10 | 135.26 | 137.46 | 133.43 | 135.66 | -0.04% | 18,232,100 |
| 2025-12-09 | 134.50 | 139.75 | 133.57 | 135.71 | -0.53% | 18,948,211 |
| 2025-12-08 | 134.10 | 138.09 | 132.00 | 136.43 | +3.40% | 22,593,100 |
| 2025-12-05 | 135.06 | 135.24 | 129.96 | 131.95 | -3.74% | 23,123,000 |
| 2025-12-04 | 133.21 | 137.36 | 132.77 | 137.08 | +2.57% | 20,572,100 |
| 2025-12-03 | 126.10 | 134.34 | 124.40 | 133.64 | +6.11% | 25,004,500 |
| 2025-12-02 | 125.25 | 129.18 | 124.51 | 125.95 | +2.20% | 25,394,800 |
| 2025-12-01 | 123.45 | 125.29 | 118.86 | 123.24 | -4.09% | 31,467,300 |
| 2025-11-28 | 128.07 | 129.95 | 127.15 | 128.49 | +0.23% | 12,783,400 |
| 2025-11-26 | 121.33 | 128.90 | 120.86 | 128.20 | +10.93% | 47,127,600 |
| 2025-11-25 | 112.47 | 116.81 | 109.19 | 115.57 | +0.52% | 22,078,800 |
| 2025-11-24 | 109.92 | 115.72 | 108.64 | 114.97 | +7.15% | 30,736,500 |
| 2025-11-21 | 107.84 | 109.99 | 102.10 | 107.30 | +1.03% | 40,155,600 |
| 2025-11-20 | 121.63 | 122.63 | 105.23 | 106.21 | -10.11% | 42,907,300 |
| 2025-11-19 | 114.74 | 119.20 | 113.55 | 118.16 | +3.38% | 25,278,800 |
| 2025-11-18 | 113.91 | 116.97 | 112.35 | 114.30 | -1.44% | 28,581,100 |
| 2025-11-17 | 120.50 | 120.98 | 112.42 | 115.97 | -5.33% | 40,078,600 |
| 2025-11-14 | 115.15 | 126.50 | 114.00 | 122.50 | +0.80% | 32,063,800 |
| 2025-11-13 | 129.87 | 130.15 | 119.47 | 121.53 | -8.61% | 36,727,300 |
| 2025-11-12 | 133.33 | 133.84 | 128.33 | 132.98 | +0.80% | 22,044,600 |
| 2025-11-11 | 133.99 | 134.67 | 130.90 | 131.93 | -2.91% | 17,218,400 |
| 2025-11-10 | 135.45 | 138.99 | 131.65 | 135.88 | +4.23% | 30,980,500 |
| 2025-11-07 | 123.77 | 132.20 | 120.70 | 130.36 | +2.58% | 44,897,800 |
| 2025-11-06 | 140.00 | 140.16 | 126.15 | 127.08 | -10.81% | 50,477,800 |
| 2025-11-05 | 139.63 | 144.77 | 135.51 | 142.48 | +4.15% | 32,318,500 |
| 2025-11-04 | 139.87 | 144.40 | 136.63 | 136.80 | -6.99% | 26,617,700 |
| 2025-11-03 | 148.79 | 149.41 | 142.50 | 147.08 | +0.20% | 17,187,600 |
| 2025-10-31 | 143.60 | 150.47 | 143.30 | 146.78 | +6.31% | 26,028,100 |
| 2025-10-30 | 142.39 | 144.15 | 137.25 | 138.07 | -4.65% | 19,706,900 |
| 2025-10-29 | 146.00 | 147.72 | 142.74 | 144.80 | -0.99% | 19,792,600 |
| 2025-10-28 | 146.00 | 148.11 | 145.63 | 146.25 | +0.27% | 13,446,700 |
| 2025-10-27 | 144.99 | 149.20 | 143.18 | 145.86 | +4.34% | 25,833,300 |
| 2025-10-24 | 137.99 | 142.20 | 137.10 | 139.79 | +4.06% | 24,330,400 |
| 2025-10-23 | 128.28 | 135.57 | 127.28 | 134.33 | +5.59% | 24,591,100 |
| 2025-10-22 | 131.63 | 132.36 | 120.88 | 127.22 | -3.50% | 37,786,900 |
| 2025-10-21 | 135.29 | 135.31 | 131.35 | 131.84 | -2.92% | 19,498,300 |
| 2025-10-20 | 133.43 | 140.20 | 132.90 | 135.80 | +4.53% | 27,605,900 |
| 2025-10-17 | 128.16 | 131.21 | 125.60 | 129.91 | -1.16% | 25,237,100 |
| 2025-10-16 | 135.38 | 137.48 | 130.57 | 131.44 | -2.02% | 23,359,400 |
| 2025-10-15 | 138.09 | 139.65 | 133.53 | 134.15 | -0.59% | 22,187,000 |
| 2025-10-14 | 136.72 | 141.21 | 133.05 | 134.95 | -4.07% | 31,171,000 |
| 2025-10-13 | 144.62 | 146.56 | 136.52 | 140.68 | +1.24% | 28,260,800 |
| 2025-10-10 | 151.50 | 153.56 | 138.94 | 138.96 | -8.85% | 41,634,300 |
| 2025-10-09 | 150.51 | 153.08 | 147.30 | 152.46 | +1.05% | 19,633,000 |
| 2025-10-08 | 146.11 | 151.35 | 144.55 | 150.87 | +4.05% | 23,927,600 |
| 2025-10-07 | 146.33 | 147.12 | 141.26 | 145.00 | +0.51% | 24,867,400 |
| 2025-10-06 | 153.00 | 153.86 | 144.12 | 144.26 | -2.97% | 28,117,000 |
| 2025-10-03 | 146.82 | 150.21 | 145.23 | 148.67 | +2.04% | 34,531,700 |
| 2025-10-02 | 142.78 | 146.70 | 140.15 | 145.70 | +4.71% | 34,579,900 |
| 2025-10-01 | 141.26 | 143.17 | 137.78 | 139.14 | -2.82% | 34,759,600 |
| 2025-09-30 | 135.67 | 143.62 | 135.57 | 143.18 | +4.72% | 50,851,200 |
| 2025-09-29 | 123.78 | 136.84 | 123.78 | 136.72 | +12.27% | 62,109,900 |
| 2025-09-26 | 124.18 | 125.06 | 120.46 | 121.78 | -0.71% | 25,714,800 |
| 2025-09-25 | 123.33 | 125.80 | 120.62 | 122.65 | -3.27% | 32,876,000 |
| 2025-09-24 | 127.52 | 130.07 | 125.00 | 126.80 | +0.48% | 26,956,400 |
| 2025-09-23 | 125.41 | 127.78 | 124.07 | 126.20 | +1.05% | 28,923,461 |
| 2025-09-22 | 123.63 | 126.64 | 122.20 | 124.89 | +0.09% | 33,482,559 |
| 2025-09-19 | 121.70 | 125.18 | 121.00 | 124.78 | +3.20% | 202,388,400 |
| 2025-09-18 | 120.08 | 124.36 | 119.86 | 120.91 | +1.91% | 35,865,100 |
| 2025-09-17 | 117.09 | 119.13 | 114.89 | 118.64 | +1.07% | 34,516,600 |
| 2025-09-16 | 115.06 | 118.13 | 113.79 | 117.38 | +2.22% | 36,628,500 |
| 2025-09-15 | 115.34 | 116.53 | 112.42 | 114.83 | -0.17% | 36,787,500 |
| 2025-09-12 | 117.93 | 118.57 | 114.05 | 115.03 | -2.31% | 37,155,700 |
| 2025-09-11 | 117.88 | 121.69 | 117.37 | 117.75 | +0.25% | 35,760,900 |
| 2025-09-10 | 120.83 | 123.44 | 116.69 | 117.46 | -0.88% | 46,671,200 |
| 2025-09-09 | 116.53 | 118.70 | 113.76 | 118.50 | +1.04% | 51,536,300 |
| 2025-09-08 | 110.63 | 117.30 | 110.12 | 117.28 | +15.83% | 102,382,400 |
| 2025-09-05 | 104.98 | 106.03 | 95.66 | 101.25 | -1.61% | 62,538,400 |
| 2025-09-04 | 100.75 | 104.75 | 100.60 | 102.91 | +2.07% | 30,626,300 |
| 2025-09-03 | 101.59 | 102.69 | 99.41 | 100.82 | -0.02% | 24,194,800 |
| 2025-09-02 | 100.34 | 101.90 | 97.90 | 100.84 | -3.07% | 40,899,100 |
| 2025-08-29 | 102.84 | 104.40 | 101.93 | 104.03 | +0.33% | 22,269,200 |
| 2025-08-28 | 104.00 | 105.40 | 102.76 | 103.69 | +0.75% | 26,059,100 |
| 2025-08-27 | 108.69 | 109.27 | 102.81 | 102.92 | -5.40% | 35,942,700 |
| 2025-08-26 | 106.85 | 109.36 | 105.12 | 108.80 | +0.80% | 27,361,000 |
| 2025-08-25 | 108.49 | 109.85 | 105.95 | 107.94 | -1.26% | 29,478,100 |
| 2025-08-22 | 105.53 | 111.88 | 103.80 | 109.32 | +2.84% | 39,922,200 |
| 2025-08-21 | 105.03 | 108.21 | 104.35 | 106.30 | +0.91% | 34,679,000 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Mai (+24.14%). Pire mois : Août (-3.95%). Sur 5 ans de données quotidiennes (2022–2026).
FAQ · à partir des données de cours actuelles · au 2026-08-19
Réponses rapides
Quel est le dernier cours de clôture de HOOD (HOOD) ?
95.77 le 2026-08-19, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de HOOD ?
Plus haut à 153.86 et plus bas à 63.52 sur les 52 dernières semaines, au 2026-08-19.
Quel est historiquement le mois le plus fort et le plus faible de HOOD ?
Historiquement, le mois le plus fort de HOOD a été Mai (moyenne +24.14%) et le plus faible Août (moyenne -3.95%), sur 5 ans de données quotidiennes (2022–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
5 ans (2022–2026), calculés à partir de 973 bougies quotidiennes du data lake Closelook.