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

Robinhood Markets, Inc. (HOOD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
27.92-0.06 (-0.21%)
At close: 1:00PM EST
28.06 +0.14 (+0.50%)
After hours: 04:56PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 26, 202127.0829.2227.0527.9227.925,485,159
Nov 24, 202127.5428.5427.5127.9827.985,980,100
Nov 23, 202127.6028.3026.5727.6527.658,654,300
Nov 22, 202129.0029.3627.4427.8427.8412,690,400
Nov 19, 202130.3030.8028.8028.9928.9914,219,300
Nov 18, 202132.9032.9330.4130.5330.5312,654,100
Nov 17, 202133.8033.9832.8132.8832.886,763,800
Nov 16, 202134.3734.4432.8733.8733.878,929,800
Nov 15, 202135.5035.6134.2334.9634.966,219,600
Nov 12, 202134.6535.9034.5935.2135.218,720,800
Nov 11, 202134.8234.8434.0434.1734.176,038,000
Nov 10, 202135.9036.1133.7534.4934.4914,707,500
Nov 09, 202136.7637.2036.4536.7036.707,130,000
Nov 08, 202137.0638.1736.5237.9837.987,149,200
Nov 05, 202137.0037.4136.6537.0137.014,711,900
Nov 04, 202137.0337.9536.5037.0737.076,474,400
Nov 03, 202134.9437.5034.6737.0437.0415,342,800
Nov 02, 202134.7234.9934.3434.9934.995,547,700
Nov 01, 202135.2035.2234.4234.8534.857,946,000
Oct 29, 202135.6535.8534.8034.9734.9710,687,400
Oct 28, 202135.2135.5233.9935.4735.4717,441,500
Oct 27, 202135.9836.1934.4435.4435.4429,082,800
Oct 26, 202139.6140.2539.0039.5739.5713,250,900
Oct 25, 202139.7639.8738.1539.0139.018,081,700
Oct 22, 202141.1341.1339.5939.5939.595,916,800
Oct 21, 202141.9343.3641.2141.2841.285,377,700
Oct 20, 202141.8942.4441.0241.8341.834,057,600
Oct 19, 202140.9141.8040.5441.7041.704,529,200
Oct 18, 202140.9541.2540.3140.6540.654,008,900
Oct 15, 202141.6441.7040.8641.0341.032,574,800
Oct 14, 202140.5941.7940.5540.9340.933,823,500
Oct 13, 202140.6240.8339.8640.5240.523,914,400
Oct 12, 202142.0042.0540.5040.5340.533,718,000
Oct 11, 202141.1742.4741.0142.0742.073,733,200
Oct 08, 202141.8042.0641.0541.7841.783,667,600
Oct 07, 202142.2442.8441.6841.8441.842,895,400
Oct 06, 202142.0042.6541.7042.0642.062,730,200
Oct 05, 202141.0742.4941.0542.0142.012,813,400
Oct 04, 202141.8041.8140.2540.9340.932,647,800
Oct 01, 202142.3642.7841.1241.9041.902,655,800
Sep 30, 202143.1343.1341.4142.0842.083,536,000
Sep 29, 202144.1745.4643.1043.1343.134,597,600
Sep 28, 202143.9245.9642.5144.6244.625,791,900
Sep 27, 202144.9345.9143.9544.7644.764,041,700
Sep 24, 202144.7046.5544.3544.9144.916,058,000
Sep 23, 202146.2847.8444.7145.9445.9412,129,400
Sep 22, 202143.0046.9442.7646.8846.8814,619,500
Sep 21, 202141.0442.6940.7942.2942.295,984,800
Sep 20, 202140.6241.5640.0340.7040.704,437,800
Sep 17, 202141.9242.9041.9042.3842.385,000,800
Sep 16, 202141.6242.4340.9141.9541.954,206,700
Sep 15, 202140.2041.9439.8341.8741.875,835,900
Sep 14, 202141.0041.0039.2340.0240.024,298,000
Sep 13, 202141.2241.3939.8040.6040.604,309,200
Sep 10, 202141.5042.5240.7241.1741.175,496,300
Sep 09, 202140.5042.5440.3841.2841.286,981,900
Sep 08, 202142.0042.2139.8140.0540.057,834,900
Sep 07, 202143.3343.3941.7542.1342.136,179,200
Sep 03, 202144.6944.8843.1543.3543.354,652,500
Sep 02, 202145.2045.8044.2044.4944.494,088,600
Sep 01, 202143.7647.1243.7044.5744.5710,993,500
Aug 31, 202142.0344.5041.5144.3244.328,847,500
Aug 30, 202146.3046.6042.5643.6443.6412,363,800
Aug 27, 202146.8048.1046.1446.8746.876,024,000
Aug 26, 202148.0049.8546.4046.8646.867,187,700
Aug 25, 202148.4250.9947.5048.9848.9810,837,500
Aug 24, 202146.4650.2446.0049.3849.3817,122,700
Aug 23, 202144.1646.8543.3245.2945.2915,664,700
Aug 20, 202145.2045.5642.4442.6442.6411,716,500
Aug 19, 202145.0646.8844.1344.6944.6918,517,600
Aug 18, 202147.9752.0647.2049.8049.8024,408,000
Aug 17, 202147.3048.8546.0146.6746.679,160,300
Aug 16, 202149.4049.7947.0047.1947.1911,993,900
Aug 13, 202148.4553.2048.2250.6350.6325,599,900
Aug 12, 202150.1350.3947.5248.1048.1013,391,400
Aug 11, 202154.5754.6149.0051.1951.1915,893,100
Aug 10, 202156.4958.4953.5053.9453.9417,066,400
Aug 09, 202159.0859.9656.0056.8356.8327,495,200
Aug 06, 202157.7760.8853.1055.0155.0169,967,200
Aug 05, 202162.9066.5050.4650.9750.9782,470,400
Aug 04, 202154.4585.0054.4070.3970.39175,790,500
Aug 03, 202137.9148.5937.1646.8046.8093,819,200
Aug 02, 202135.9737.9835.3037.6837.6819,948,500
Jul 30, 202134.9336.9833.2535.1535.1540,562,600
Jul 29, 202138.0040.2533.3534.8234.82102,474,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Advertisement
Advertisement