# Price History for HOOW

> End-of-day price history, dividends, and splits for HOOW.

Data as of Nov 9, 2026 (end of day).

## HOOW quote

| Field | Value |
|---|---|
| Last | 17.48 |
| Change | +0.50 |
| Open | 16.84 |
| Previous | 16.98 |
| High | 17.98 |
| Low | 16.84 |
| Bid | - |
| Ask | - |
| Volume | 269,257 |
| Trades | - |
| Dividend | - |
| Yield | - |
| Ex-Div | - |
| Split Date | - |
| Impl Vol | 80.8% |
| Hist Vol | 84.4% |
| Opt Volume | 74 |
| Open Int | 1,960 |

Sessions from Aug 9, 2026 to Nov 9, 2026 (the default is the last three months). **Impl Vol** and **Hist Vol** are the implied and historical volatility as decimals; **Opt Volume** is the day's option volume. Change the range with query parameters: `from` and `to` (YYYY-MM-DD, between 2023-11-09 and 2026-11-09). Example: `/quotes/stock-prices/HOOW.md?from=2023-11-09&to=2026-11-09`.

## Price History

| Date | Open | High | Low | Close | Chg | Volume | Opt Volume | Impl Vol | Hist Vol |
|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|
| Nov 9, 2026 | 16.84 | 17.98 | 16.84 | 17.48 | +0.50 | 269,257 | 74 | 0.808 | 0.844 |
| Nov 6, 2026 | 16.78 | 17.15 | 16.24 | 16.98 | +0.63 | 222,355 | 146 | 0.917 | 0.845 |
| Nov 5, 2026 | 18.24 | 18.46 | 15.66 | 16.35 | -2.30 | 354,621 | 68 | 0.821 | 0.855 |
| Nov 4, 2026 | 17.86 | 19.00 | 17.78 | 18.65 | +0.41 | 116,566 | 24 | 0.774 | 0.847 |
| Nov 3, 2026 | 18.04 | 18.25 | 17.85 | 18.24 | +0.47 | 154,676 | 18 | 0.722 | 0.851 |
| Nov 2, 2026 | 18.20 | 18.62 | 17.62 | 17.77 | -0.52 | 183,425 | 31 | 0.715 | 0.851 |
| Oct 30, 2026 | 18.26 | 18.30 | 17.50 | 18.29 | -1.75 | 453,863 | 188 | 0.921 | 0.854 |
| Oct 29, 2026 | 19.56 | 20.25 | 19.35 | 20.04 | +0.05 | 108,515 | 33 | 0.575 | 0.851 |
| Oct 28, 2026 | 19.45 | 20.26 | 19.35 | 19.99 | -0.87 | 299,949 | 94 | 0.709 | 0.851 |
| Oct 27, 2026 | 20.95 | 21.36 | 20.75 | 20.86 | +0.47 | 145,180 | 29 | 0.757 | 0.850 |
| Oct 26, 2026 | 20.65 | 20.76 | 20.04 | 20.39 | -0.74 | 146,199 | 98 | 0.826 | 0.851 |
| Oct 23, 2026 | 21.40 | 21.78 | 21.04 | 21.13 | -0.39 | 682,254 | 16 | 0.732 | 0.852 |
| Oct 22, 2026 | 21.75 | 22.81 | 21.26 | 21.52 | -1.52 | 305,641 | 91 | 0.794 | 0.855 |
| Oct 21, 2026 | 23.06 | 23.32 | 22.21 | 23.04 | +0.96 | 164,406 | 102 | 0.557 | 0.853 |
| Oct 20, 2026 | 21.19 | 22.78 | 21.15 | 22.08 | +0.46 | 137,777 | 82 | 0.625 | 0.852 |
| Oct 19, 2026 | 22.52 | 22.83 | 21.57 | 21.62 | -0.83 | 349,086 | 157 | 0.630 | 0.853 |
| Oct 16, 2026 | 23.57 | 23.92 | 22.05 | 22.45 | -1.45 | 294,117 | 128 | 0.855 | 0.852 |
| Oct 15, 2026 | 22.11 | 23.97 | 21.26 | 23.90 | +0.83 | 313,860 | 97 | 0.825 | 0.850 |
| Oct 14, 2026 | 24.78 | 25.28 | 22.90 | 23.07 | -2.56 | 483,762 | 152 | 0.749 | 0.851 |
| Oct 13, 2026 | 25.19 | 26.00 | 25.14 | 25.63 | +0.04 | 150,418 | 26 | 0.000 | 0.848 |
| Oct 12, 2026 | 25.47 | 25.71 | 25.15 | 25.59 | +0.06 | 140,120 | 90 | 0.806 | 0.848 |
| Oct 9, 2026 | 25.54 | 25.69 | 24.89 | 25.53 | +0.55 | 163,863 | 191 | 0.571 | 0.855 |
| Oct 8, 2026 | 25.09 | 25.59 | 24.41 | 24.98 | -0.71 | 240,715 | 58 | 0.690 | 0.855 |
| Oct 7, 2026 | 25.42 | 25.82 | 25.10 | 25.69 | -0.70 | 220,175 | 168 | 0.591 | 0.856 |
| Oct 6, 2026 | 27.32 | 27.52 | 26.30 | 26.39 | -0.59 | 215,676 | 85 | 0.574 | 0.856 |
| Oct 5, 2026 | 27.07 | 27.32 | 26.56 | 26.98 | +0.04 | 213,362 | 163 | 0.611 | 0.857 |
| Oct 2, 2026 | 27.15 | 28.78 | 26.81 | 26.94 | +0.00 | 285,265 | 84 | 0.666 | 0.858 |
| Oct 1, 2026 | 26.83 | 27.17 | 26.34 | 26.49 | -0.41 | 171,836 | 128 | 0.645 | 0.858 |
| Sep 30, 2026 | 29.87 | 30.00 | 26.72 | 26.90 | -1.00 | 228,336 | 223 | 0.681 | 0.858 |
| Sep 29, 2026 | 28.69 | 28.77 | 27.59 | 27.90 | -0.11 | 166,826 | 81 | 0.619 | 0.859 |
| Sep 28, 2026 | 28.38 | 29.00 | 27.91 | 28.01 | -1.36 | 109,878 | 63 | 0.704 | 0.866 |
| Sep 25, 2026 | 30.00 | 30.02 | 28.85 | 29.37 | -0.38 | 257,576 | 62 | 0.469 | 0.865 |
| Sep 24, 2026 | 29.63 | 30.50 | 29.34 | 29.75 | -0.61 | 162,332 | 27 | 0.625 | 0.865 |
| Sep 23, 2026 | 30.26 | 31.45 | 30.23 | 30.36 | -0.37 | 146,832 | 84 | 0.640 | 0.865 |
| Sep 22, 2026 | 30.44 | 31.30 | 30.05 | 30.73 | +0.26 | 145,805 | 1,408 | 0.509 | 0.865 |
| Sep 21, 2026 | 31.07 | 31.40 | 30.00 | 30.47 | +0.70 | 281,126 | 796 | 0.629 | 0.865 |
| Sep 18, 2026 | 27.93 | 29.94 | 27.23 | 29.77 | +2.94 | 286,786 | 673 | 0.485 | 0.866 |
| Sep 17, 2026 | 26.91 | 26.97 | 25.74 | 26.83 | +1.60 | 216,639 | 32 | 0.520 | 0.859 |
| Sep 16, 2026 | 26.92 | 27.00 | 24.43 | 25.23 | -1.77 | 279,553 | 313 | 0.632 | 0.857 |
| Sep 15, 2026 | 27.46 | 27.66 | 25.67 | 27.00 | -1.16 | 228,921 | 49 | 0.000 | 0.855 |
| Sep 14, 2026 | 27.59 | 28.71 | 27.59 | 28.16 | +0.00 | 229,752 | 24 | 0.624 | 0.854 |
| Sep 11, 2026 | 28.43 | 29.24 | 27.74 | 28.16 | -0.26 | 310,758 | 75 | 0.489 | 0.854 |
| Sep 10, 2026 | 28.25 | 29.26 | 27.95 | 28.42 | -0.55 | 114,478 | 59 | 0.817 | 0.854 |
| Sep 9, 2026 | 30.60 | 30.74 | 28.95 | 28.97 | -0.62 | 129,960 | 64 | 0.658 | 0.854 |
| Sep 8, 2026 | 31.92 | 32.16 | 29.59 | 29.59 | +0.00 | 189,696 | 81 | 0.656 | 0.854 |
| Sep 4, 2026 | 30.61 | 32.10 | 30.61 | 31.32 | -0.85 | 253,471 | 81 | 0.543 | 0.868 |
| Sep 3, 2026 | 28.82 | 32.17 | 28.77 | 32.17 | +5.27 | 545,533 | 493 | 0.498 | 0.868 |
| Sep 2, 2026 | 25.90 | 26.93 | 25.36 | 26.90 | +1.15 | 167,314 | 20 | 0.677 | 0.848 |
| Sep 1, 2026 | 26.41 | 26.78 | 25.50 | 25.75 | -0.48 | 158,297 | 25 | 0.656 | 0.847 |
| Aug 31, 2026 | 25.88 | 26.35 | 25.00 | 26.23 | -0.47 | 113,309 | 52 | 0.646 | 0.848 |
| Aug 28, 2026 | 27.85 | 28.44 | 26.53 | 26.70 | -1.52 | 191,640 | 88 | 0.582 | 0.848 |
| Aug 27, 2026 | 28.61 | 28.90 | 27.59 | 28.22 | +0.37 | 99,976 | 62 | 0.632 | 0.846 |
| Aug 26, 2026 | 28.38 | 28.66 | 27.77 | 27.85 | -1.05 | 167,031 | 36 | 0.767 | 0.849 |
| Aug 25, 2026 | 26.27 | 29.03 | 26.13 | 28.90 | +2.57 | 216,151 | 1,158 | 0.566 | 0.848 |
| Aug 24, 2026 | 27.33 | 28.01 | 26.23 | 26.33 | -1.72 | 147,602 | 230 | 0.734 | 0.843 |
| Aug 21, 2026 | 25.87 | 28.50 | 25.23 | 28.05 | +3.96 | 382,262 | 358 | 0.467 | 0.842 |
| Aug 20, 2026 | 25.77 | 26.00 | 23.69 | 24.09 | -0.22 | 303,533 | 83 | 0.688 | 0.827 |
| Aug 19, 2026 | 23.38 | 25.39 | 23.27 | 24.31 | +1.27 | 285,638 | 160 | 0.625 | 0.827 |
| Aug 18, 2026 | 23.56 | 23.89 | 23.01 | 23.04 | -1.43 | 143,307 | 45 | 0.636 | 0.829 |
| Aug 17, 2026 | 24.12 | 24.66 | 23.80 | 24.47 | -0.18 | 108,515 | 53 | 0.731 | 0.827 |
| Aug 14, 2026 | 25.40 | 25.45 | 24.64 | 24.65 | -1.16 | 209,706 | 24 | 0.849 | 0.828 |
| Aug 13, 2026 | 24.76 | 26.10 | 24.76 | 25.81 | +1.30 | 95,412 | 60 | 0.666 | 0.827 |
| Aug 12, 2026 | 25.00 | 25.05 | 24.00 | 24.51 | +0.18 | 118,393 | 44 | 0.622 | 0.827 |
| Aug 11, 2026 | 24.44 | 24.50 | 23.84 | 24.33 | -0.03 | 121,694 | 103 | 0.588 | 0.827 |
| Aug 10, 2026 | 24.15 | 24.47 | 23.70 | 24.36 | +0.16 | 107,377 | 98 | 0.619 | 0.827 |

## Dividend History

No reported dividends.

## Split History

No splits on record.

## More for HOOW

- [Quote](https://www.optionistics.com/quotes/stock-quotes/HOOW.md)
- [Option chain](https://www.optionistics.com/quotes/stock-option-chains/HOOW.md)
- [Price history](https://www.optionistics.com/quotes/stock-prices/HOOW.md)
- [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=HOOW)
- [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/HOOW.md)
- [Volatility skew](https://www.optionistics.com/screener/volatility-skew/HOOW.md)
- [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/HOOW.md)
- [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/HOOW.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt