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

Robinhood Markets, Inc. (HOOD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
9.39-0.07 (-0.74%)
At close: 01:00PM EST
9.37 -0.02 (-0.21%)
After hours: 04:59PM EST
Advertisement
Advertisement
Time Period:
Nov 26, 2021 - Nov 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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, 20229.559.609.109.199.198,550,900
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, 20228.8510.548.5710.4710.4730,994,900
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, 202212.4712.5911.8212.2812.2810,875,300
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
Sep 15, 202210.6511.6310.6511.2511.2518,488,600
Sep 14, 202210.4110.9010.2710.7810.7817,007,400
Sep 13, 202210.5210.9110.3210.4110.4115,029,400
Sep 12, 202210.7611.2810.5611.0111.0114,394,700
Sep 09, 202210.4110.9310.2910.6010.6015,651,500
Sep 08, 20229.6210.119.5310.1010.1011,116,400
Sep 07, 20229.629.929.459.859.859,342,600
Sep 06, 20229.539.749.359.579.5713,242,200
Sep 02, 20229.829.859.279.459.457,305,000
Sep 01, 20229.409.638.999.639.638,311,000
Aug 31, 20229.519.699.419.559.557,247,400
Aug 30, 20229.509.649.299.479.475,410,700
Aug 29, 20229.269.599.229.389.385,129,100
Aug 26, 20229.879.979.219.389.387,071,900
Aug 25, 20229.439.839.349.819.816,123,500
Aug 24, 20229.209.499.169.329.325,350,300
Aug 23, 20229.049.348.949.189.186,071,600
Aug 22, 20228.979.278.899.049.048,228,100
Aug 19, 20229.859.889.199.269.2613,783,800
Aug 18, 202210.3310.429.9410.1710.179,525,400
Aug 17, 202210.7510.8110.3110.4210.429,287,000
Aug 16, 202211.0211.5910.6210.9010.9020,374,700
Aug 15, 202210.7911.1910.7911.0111.017,086,900
Aug 12, 202210.6510.9310.4310.9310.937,333,600
Aug 11, 202211.0111.3010.5110.5110.5114,230,000
Aug 10, 202210.5110.6610.1610.5810.5811,168,700
Aug 09, 202210.4710.5110.0010.1010.108,266,000
Aug 08, 202210.5210.9010.2810.6810.6813,033,200
Aug 05, 202210.4210.619.9410.4010.4017,288,100
Aug 04, 202210.9711.3510.2610.8810.8827,870,300
Aug 03, 20229.4010.769.4010.3110.3137,485,700
Aug 02, 20228.819.338.799.239.2311,339,200
Aug 01, 20228.949.048.719.049.049,478,600
Jul 29, 20229.019.158.919.059.057,679,200
Jul 28, 20228.899.188.579.119.117,384,800
Jul 27, 20228.638.938.498.908.906,037,000
Jul 26, 20228.718.738.378.438.437,255,400
Jul 25, 20229.039.038.748.898.895,470,100
Jul 22, 20229.459.508.949.089.088,296,300
Jul 21, 20229.349.509.209.419.417,446,600
Jul 20, 20229.039.448.969.419.4110,889,300
Jul 19, 20228.739.078.709.039.0310,444,000
Jul 18, 20228.638.848.568.628.629,070,900
Jul 15, 20228.308.428.108.418.4110,206,100
Jul 14, 20228.298.358.058.248.248,007,000
Jul 13, 20228.208.478.088.368.368,250,600
Jul 12, 20228.368.528.108.408.4011,153,500
Jul 11, 20228.868.948.298.348.3410,120,500
Jul 08, 20228.859.258.769.009.009,873,600
Jul 07, 20228.629.028.489.029.0212,394,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement