Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Robinhood Markets, Inc. (HOOD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
10.47-0.08 (-0.76%)
At close: 04:00PM EST
10.96 +0.49 (+4.68%)
After hours: 07:08PM EST
Advertisement
Advertisement
Time Period:
Feb 08, 2022 - Feb 08, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 08, 202310.6010.8010.4010.4710.4712,556,504
Feb 07, 202310.6010.7410.2210.5510.557,756,700
Feb 06, 202310.6310.7310.4210.6010.606,529,800
Feb 03, 202310.7711.2310.5510.7410.7411,158,800
Feb 02, 202311.1211.5210.9711.1411.1415,067,800
Feb 01, 202310.2610.8810.1610.7810.7810,457,700
Jan 31, 202310.2410.4210.1510.4110.417,155,400
Jan 30, 202310.3010.6510.0110.1510.156,890,700
Jan 27, 20239.6110.559.5910.3910.3912,421,100
Jan 26, 20239.9410.009.559.649.645,727,000
Jan 25, 20239.559.789.329.699.695,877,800
Jan 24, 20239.609.849.569.719.715,211,000
Jan 23, 20239.589.789.439.719.715,774,700
Jan 20, 20239.169.579.069.529.526,430,900
Jan 19, 20239.189.309.049.059.053,549,700
Jan 18, 20239.669.709.179.319.317,824,500
Jan 17, 20239.369.689.299.529.527,924,300
Jan 13, 20238.939.448.909.329.3210,656,400
Jan 12, 20238.819.058.499.049.047,845,600
Jan 11, 20238.768.848.638.768.764,901,500
Jan 10, 20238.498.738.378.728.726,335,300
Jan 09, 20238.448.698.398.558.557,311,200
Jan 06, 20238.148.327.938.258.255,877,800
Jan 05, 20238.168.237.958.118.114,469,100
Jan 04, 20238.178.378.058.368.369,287,900
Jan 03, 20238.268.387.918.088.085,282,400
Dec 30, 20227.858.177.768.148.149,412,700
Dec 29, 20227.778.157.748.058.057,422,600
Dec 28, 20227.677.817.577.707.706,282,000
Dec 27, 20227.857.937.687.707.705,353,000
Dec 23, 20227.998.007.767.957.955,243,900
Dec 22, 20228.058.117.697.997.997,869,700
Dec 21, 20228.178.237.978.178.174,776,600
Dec 20, 20228.138.438.028.108.106,312,400
Dec 19, 20228.568.568.038.208.208,209,700
Dec 16, 20228.578.728.368.618.6112,381,300
Dec 15, 20228.829.008.618.678.679,036,300
Dec 14, 20229.279.448.949.099.0911,071,000
Dec 13, 202210.1010.249.249.359.3510,907,200
Dec 12, 20229.409.649.319.589.586,070,400
Dec 09, 20229.499.499.279.319.315,323,400
Dec 08, 20229.439.569.159.529.526,337,300
Dec 07, 20229.279.429.169.269.265,071,000
Dec 06, 20229.679.769.219.399.397,658,200
Dec 05, 202210.0010.179.659.679.674,483,400
Dec 02, 20229.6810.059.579.999.998,184,400
Dec 01, 20229.6010.089.559.879.878,576,100
Nov 30, 20229.299.639.059.599.597,533,400
Nov 29, 20229.289.439.039.189.187,360,000
Nov 28, 20229.309.549.079.199.195,908,500
Nov 25, 20229.339.439.249.399.391,823,800
Nov 23, 20229.019.509.019.469.467,444,700
Nov 22, 20228.809.198.659.099.097,808,500
Nov 21, 20229.039.038.738.858.8511,079,200
Nov 18, 20229.559.609.109.199.198,570,700
Nov 17, 20229.139.579.039.479.4710,392,600
Nov 16, 20229.8410.029.279.329.3213,759,600
Nov 15, 20229.9110.409.7210.1510.1516,877,200
Nov 14, 202210.0010.289.549.569.5617,382,900
Nov 11, 20228.8510.548.5710.4710.4731,084,400
Nov 10, 20229.219.418.739.279.2726,896,900
Nov 09, 20229.579.648.298.408.4037,581,000
Nov 08, 202211.7211.729.609.749.7442,935,000
Nov 07, 202212.4012.5411.8712.0312.0312,563,800
Nov 04, 202212.4712.5911.8212.2812.2810,887,000
Nov 03, 202211.8512.7611.5012.3312.3322,831,700
Nov 02, 202211.8812.0211.3211.4011.4014,620,400
Nov 01, 202212.0212.1611.6311.9211.928,745,100
Oct 31, 202211.4512.3611.3511.6811.6812,545,300
Oct 28, 202211.1011.5711.0211.5011.509,593,300
Oct 27, 202211.1211.4911.0211.1611.166,803,100
Oct 26, 202210.8011.5010.7511.0811.088,238,000
Oct 25, 202210.2210.9110.2210.8310.837,570,100
Oct 24, 202210.1510.249.7010.2110.215,482,000
Oct 21, 20229.7710.159.5410.1410.148,035,200
Oct 20, 202210.0810.489.829.839.837,947,900
Oct 19, 202210.3010.409.9010.1110.115,774,100
Oct 18, 202210.6310.7910.3110.4410.446,890,400
Oct 17, 202210.3310.5810.1110.2110.217,054,100
Oct 14, 202210.8011.029.899.899.895,715,800
Oct 13, 202210.1810.949.9510.6310.638,549,700
Oct 12, 202210.4410.6810.1310.6610.665,630,000
Oct 11, 202210.4410.649.8510.4410.446,979,400
Oct 10, 202210.8210.8410.4010.5210.524,699,900
Oct 07, 202210.9111.1710.6510.8010.806,673,700
Oct 06, 202210.7611.1810.7011.1711.177,227,800
Oct 05, 202210.6510.9710.5210.7610.765,980,700
Oct 04, 202210.4010.9610.3910.8210.8210,021,900
Oct 03, 202210.0210.199.7110.1010.108,883,100
Sep 30, 20229.7410.489.6710.1010.107,938,400
Sep 29, 20229.809.909.569.779.775,561,600
Sep 28, 20229.5510.159.5410.0110.019,015,800
Sep 27, 20229.459.799.379.619.618,530,000
Sep 26, 20229.429.749.249.249.247,810,500
Sep 23, 20229.489.589.169.449.4410,079,600
Sep 22, 202210.6211.109.609.659.6528,957,600
Sep 21, 202210.0110.529.859.929.928,110,900
Sep 20, 202210.1610.269.909.949.945,799,700
Sep 19, 20229.9810.309.7610.2610.2610,074,700
Sep 16, 202210.9111.0310.2010.2510.2546,281,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement