What you need to know from Disney's earnings call

Robinhood Markets, Inc. (HOOD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Visitors trend2W10W9M

10.47

-0.08

(-0.76%)

At close: 04:00PM EST

10.96

+0.49

(+4.68%)

After hours:

07:08PM EST

Advertisement

Time Period:

Feb 08, 2022 - Feb 08, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 08, 2023	10.60	10.80	10.40	10.47	10.47	12,556,504
Feb 07, 2023	10.60	10.74	10.22	10.55	10.55	7,756,700
Feb 06, 2023	10.63	10.73	10.42	10.60	10.60	6,529,800
Feb 03, 2023	10.77	11.23	10.55	10.74	10.74	11,158,800
Feb 02, 2023	11.12	11.52	10.97	11.14	11.14	15,067,800
Feb 01, 2023	10.26	10.88	10.16	10.78	10.78	10,457,700
Jan 31, 2023	10.24	10.42	10.15	10.41	10.41	7,155,400
Jan 30, 2023	10.30	10.65	10.01	10.15	10.15	6,890,700
Jan 27, 2023	9.61	10.55	9.59	10.39	10.39	12,421,100
Jan 26, 2023	9.94	10.00	9.55	9.64	9.64	5,727,000
Jan 25, 2023	9.55	9.78	9.32	9.69	9.69	5,877,800
Jan 24, 2023	9.60	9.84	9.56	9.71	9.71	5,211,000
Jan 23, 2023	9.58	9.78	9.43	9.71	9.71	5,774,700
Jan 20, 2023	9.16	9.57	9.06	9.52	9.52	6,430,900
Jan 19, 2023	9.18	9.30	9.04	9.05	9.05	3,549,700
Jan 18, 2023	9.66	9.70	9.17	9.31	9.31	7,824,500
Jan 17, 2023	9.36	9.68	9.29	9.52	9.52	7,924,300
Jan 13, 2023	8.93	9.44	8.90	9.32	9.32	10,656,400
Jan 12, 2023	8.81	9.05	8.49	9.04	9.04	7,845,600
Jan 11, 2023	8.76	8.84	8.63	8.76	8.76	4,901,500
Jan 10, 2023	8.49	8.73	8.37	8.72	8.72	6,335,300
Jan 09, 2023	8.44	8.69	8.39	8.55	8.55	7,311,200
Jan 06, 2023	8.14	8.32	7.93	8.25	8.25	5,877,800
Jan 05, 2023	8.16	8.23	7.95	8.11	8.11	4,469,100
Jan 04, 2023	8.17	8.37	8.05	8.36	8.36	9,287,900
Jan 03, 2023	8.26	8.38	7.91	8.08	8.08	5,282,400
Dec 30, 2022	7.85	8.17	7.76	8.14	8.14	9,412,700
Dec 29, 2022	7.77	8.15	7.74	8.05	8.05	7,422,600
Dec 28, 2022	7.67	7.81	7.57	7.70	7.70	6,282,000
Dec 27, 2022	7.85	7.93	7.68	7.70	7.70	5,353,000
Dec 23, 2022	7.99	8.00	7.76	7.95	7.95	5,243,900
Dec 22, 2022	8.05	8.11	7.69	7.99	7.99	7,869,700
Dec 21, 2022	8.17	8.23	7.97	8.17	8.17	4,776,600
Dec 20, 2022	8.13	8.43	8.02	8.10	8.10	6,312,400
Dec 19, 2022	8.56	8.56	8.03	8.20	8.20	8,209,700
Dec 16, 2022	8.57	8.72	8.36	8.61	8.61	12,381,300
Dec 15, 2022	8.82	9.00	8.61	8.67	8.67	9,036,300
Dec 14, 2022	9.27	9.44	8.94	9.09	9.09	11,071,000
Dec 13, 2022	10.10	10.24	9.24	9.35	9.35	10,907,200
Dec 12, 2022	9.40	9.64	9.31	9.58	9.58	6,070,400
Dec 09, 2022	9.49	9.49	9.27	9.31	9.31	5,323,400
Dec 08, 2022	9.43	9.56	9.15	9.52	9.52	6,337,300
Dec 07, 2022	9.27	9.42	9.16	9.26	9.26	5,071,000
Dec 06, 2022	9.67	9.76	9.21	9.39	9.39	7,658,200
Dec 05, 2022	10.00	10.17	9.65	9.67	9.67	4,483,400
Dec 02, 2022	9.68	10.05	9.57	9.99	9.99	8,184,400
Dec 01, 2022	9.60	10.08	9.55	9.87	9.87	8,576,100
Nov 30, 2022	9.29	9.63	9.05	9.59	9.59	7,533,400
Nov 29, 2022	9.28	9.43	9.03	9.18	9.18	7,360,000
Nov 28, 2022	9.30	9.54	9.07	9.19	9.19	5,908,500
Nov 25, 2022	9.33	9.43	9.24	9.39	9.39	1,823,800
Nov 23, 2022	9.01	9.50	9.01	9.46	9.46	7,444,700
Nov 22, 2022	8.80	9.19	8.65	9.09	9.09	7,808,500
Nov 21, 2022	9.03	9.03	8.73	8.85	8.85	11,079,200
Nov 18, 2022	9.55	9.60	9.10	9.19	9.19	8,570,700
Nov 17, 2022	9.13	9.57	9.03	9.47	9.47	10,392,600
Nov 16, 2022	9.84	10.02	9.27	9.32	9.32	13,759,600
Nov 15, 2022	9.91	10.40	9.72	10.15	10.15	16,877,200
Nov 14, 2022	10.00	10.28	9.54	9.56	9.56	17,382,900
Nov 11, 2022	8.85	10.54	8.57	10.47	10.47	31,084,400
Nov 10, 2022	9.21	9.41	8.73	9.27	9.27	26,896,900
Nov 09, 2022	9.57	9.64	8.29	8.40	8.40	37,581,000
Nov 08, 2022	11.72	11.72	9.60	9.74	9.74	42,935,000
Nov 07, 2022	12.40	12.54	11.87	12.03	12.03	12,563,800
Nov 04, 2022	12.47	12.59	11.82	12.28	12.28	10,887,000
Nov 03, 2022	11.85	12.76	11.50	12.33	12.33	22,831,700
Nov 02, 2022	11.88	12.02	11.32	11.40	11.40	14,620,400
Nov 01, 2022	12.02	12.16	11.63	11.92	11.92	8,745,100
Oct 31, 2022	11.45	12.36	11.35	11.68	11.68	12,545,300
Oct 28, 2022	11.10	11.57	11.02	11.50	11.50	9,593,300
Oct 27, 2022	11.12	11.49	11.02	11.16	11.16	6,803,100
Oct 26, 2022	10.80	11.50	10.75	11.08	11.08	8,238,000
Oct 25, 2022	10.22	10.91	10.22	10.83	10.83	7,570,100
Oct 24, 2022	10.15	10.24	9.70	10.21	10.21	5,482,000
Oct 21, 2022	9.77	10.15	9.54	10.14	10.14	8,035,200
Oct 20, 2022	10.08	10.48	9.82	9.83	9.83	7,947,900
Oct 19, 2022	10.30	10.40	9.90	10.11	10.11	5,774,100
Oct 18, 2022	10.63	10.79	10.31	10.44	10.44	6,890,400
Oct 17, 2022	10.33	10.58	10.11	10.21	10.21	7,054,100
Oct 14, 2022	10.80	11.02	9.89	9.89	9.89	5,715,800
Oct 13, 2022	10.18	10.94	9.95	10.63	10.63	8,549,700
Oct 12, 2022	10.44	10.68	10.13	10.66	10.66	5,630,000
Oct 11, 2022	10.44	10.64	9.85	10.44	10.44	6,979,400
Oct 10, 2022	10.82	10.84	10.40	10.52	10.52	4,699,900
Oct 07, 2022	10.91	11.17	10.65	10.80	10.80	6,673,700
Oct 06, 2022	10.76	11.18	10.70	11.17	11.17	7,227,800
Oct 05, 2022	10.65	10.97	10.52	10.76	10.76	5,980,700
Oct 04, 2022	10.40	10.96	10.39	10.82	10.82	10,021,900
Oct 03, 2022	10.02	10.19	9.71	10.10	10.10	8,883,100
Sep 30, 2022	9.74	10.48	9.67	10.10	10.10	7,938,400
Sep 29, 2022	9.80	9.90	9.56	9.77	9.77	5,561,600
Sep 28, 2022	9.55	10.15	9.54	10.01	10.01	9,015,800
Sep 27, 2022	9.45	9.79	9.37	9.61	9.61	8,530,000
Sep 26, 2022	9.42	9.74	9.24	9.24	9.24	7,810,500
Sep 23, 2022	9.48	9.58	9.16	9.44	9.44	10,079,600
Sep 22, 2022	10.62	11.10	9.60	9.65	9.65	28,957,600
Sep 21, 2022	10.01	10.52	9.85	9.92	9.92	8,110,900
Sep 20, 2022	10.16	10.26	9.90	9.94	9.94	5,799,700
Sep 19, 2022	9.98	10.30	9.76	10.26	10.26	10,074,700
Sep 16, 2022	10.91	11.03	10.20	10.25	10.25	46,281,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,117.86-46.14(-1.11%)

Dow 3033,949.01-207.68(-0.61%)

Nasdaq11,910.52-203.27(-1.68%)

Russell 20001,942.60-30.01(-1.52%)

Crude Oil78.50+0.03(+0.04%)

Gold1,887.10-3.60(-0.19%)

What you need to know from Disney's earnings call

Robinhood Markets, Inc. (HOOD)

S&P 500
4,117.86
-46.14(-1.11%)

Dow 30
33,949.01
-207.68(-0.61%)

Nasdaq
11,910.52
-203.27(-1.68%)

Russell 2000
1,942.60
-30.01(-1.52%)

Crude Oil
78.50
+0.03(+0.04%)

Gold
1,887.10
-3.60(-0.19%)