Advertisement
U.S. markets open in 4 hours 22 minutes

Robinhood Markets, Inc. (HOOD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
15.59+1.11 (+7.67%)
At close: 04:00PM EST
16.13 +0.54 (+3.46%)
Pre-Market: 05:04AM EST
Advertisement
Time Period:
Feb 27, 2023 - Feb 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 26, 202414.7115.6114.6815.5915.5927,604,100
Feb 23, 202414.0414.5014.0114.4814.4815,741,200
Feb 22, 202413.7114.0913.6013.9713.9710,961,900
Feb 21, 202413.7613.8913.3913.5913.5914,328,000
Feb 20, 202414.0014.2313.6814.0914.0916,920,700
Feb 16, 202413.3814.3513.3214.0014.0034,885,500
Feb 15, 202413.4013.5513.0413.4213.4224,372,900
Feb 14, 202413.6513.9012.7713.3813.3876,339,000
Feb 13, 202411.6111.9411.4311.8411.8436,725,400
Feb 12, 202411.7312.1311.6512.0112.0122,042,300
Feb 09, 202411.4011.6011.2511.5511.5511,957,000
Feb 08, 202411.0511.3411.0011.2211.227,844,600
Feb 07, 202410.8411.0810.6411.0011.007,559,200
Feb 06, 202410.5710.8010.5310.7810.785,098,200
Feb 05, 202410.8210.8810.5110.5610.567,633,200
Feb 02, 202410.7511.0210.6510.9210.927,388,300
Feb 01, 202410.7910.9410.6110.9110.915,807,500
Jan 31, 202410.9411.1710.7010.7410.747,341,400
Jan 30, 202411.2311.2810.9511.0111.017,035,500
Jan 29, 202410.8311.3310.7611.3111.3110,871,000
Jan 26, 202410.7611.0110.7110.7910.794,742,100
Jan 25, 202410.8510.9010.6210.7010.705,299,900
Jan 24, 202411.1011.2310.7310.8110.816,848,000
Jan 23, 202411.1611.3010.8710.9510.956,929,500
Jan 22, 202410.8111.1710.8110.9910.999,454,000
Jan 19, 202410.6810.7510.3810.7110.717,969,100
Jan 18, 202410.7610.8210.5310.6710.678,032,200
Jan 17, 202410.7110.7410.5210.6510.658,611,600
Jan 16, 202410.9211.0310.6210.9310.939,399,000
Jan 12, 202411.5011.5610.9911.0211.0216,476,400
Jan 11, 202412.5312.5811.6311.7111.7113,483,000
Jan 10, 202412.1812.3511.7812.1412.148,569,200
Jan 09, 202412.2512.3512.1412.2012.207,344,300
Jan 08, 202411.9712.5811.9612.4212.4217,238,700
Jan 05, 202411.8212.1611.7711.8911.898,179,700
Jan 04, 202411.6512.1711.6311.9811.989,611,900
Jan 03, 202411.6811.9711.5511.7911.7913,694,100
Jan 02, 202412.7412.7512.2812.3712.3711,659,200
Dec 29, 202313.1613.1712.5212.7412.7414,494,100
Dec 28, 202313.1113.2813.0613.1813.188,604,400
Dec 27, 202313.0313.5112.9113.2613.2616,095,200
Dec 26, 202313.0013.1412.8612.9412.948,151,100
Dec 22, 202313.0113.1512.8012.9512.9510,525,400
Dec 21, 202312.8113.0612.5112.8912.8914,515,400
Dec 20, 202313.3213.4512.5912.6212.6232,610,100
Dec 19, 202312.0613.1912.0413.1713.1731,841,800
Dec 18, 202311.5511.9811.4411.9311.9314,413,000
Dec 15, 202312.0112.0211.5211.6911.6916,406,900
Dec 14, 202312.3512.3911.7912.0912.0922,749,700
Dec 13, 202311.6312.0211.1211.9911.9924,506,100
Dec 12, 202311.7711.9011.5411.6311.6313,394,300
Dec 11, 202311.5511.7911.3211.7111.7118,603,200
Dec 08, 202311.2311.7411.0211.7311.7323,141,200
Dec 07, 202311.0711.7010.8111.4811.4826,167,900
Dec 06, 202310.8811.6510.7311.2711.2751,461,800
Dec 05, 20239.7910.649.6610.5310.5338,892,500
Dec 04, 20239.469.739.339.559.5518,297,500
Dec 01, 20238.829.398.829.329.3216,279,500
Nov 30, 20239.199.208.698.808.8015,221,700
Nov 29, 20238.849.188.778.928.9213,982,600
Nov 28, 20238.388.658.358.648.6410,075,600
Nov 27, 20238.278.468.218.398.397,071,300
Nov 24, 20238.208.308.138.298.293,613,000
Nov 22, 20238.038.267.988.228.228,522,800
Nov 21, 20238.068.137.967.987.987,764,100
Nov 20, 20238.108.277.998.138.1313,184,600
Nov 17, 20237.988.147.938.108.109,142,200
Nov 16, 20238.288.297.917.947.9413,541,300
Nov 15, 20238.578.618.318.338.3311,201,200
Nov 14, 20238.558.718.458.508.5010,708,700
Nov 13, 20238.168.418.138.318.317,994,900
Nov 10, 20238.008.307.998.238.2310,981,400
Nov 09, 20238.548.627.927.937.9315,764,200
Nov 08, 20238.788.908.288.368.3627,080,200
Nov 07, 20239.619.859.599.769.7613,420,500
Nov 06, 20239.789.829.529.599.594,896,600
Nov 03, 20239.669.799.569.699.698,830,900
Nov 02, 20239.199.519.199.489.487,793,500
Nov 01, 20239.179.238.929.089.084,146,000
Oct 31, 20239.129.169.059.149.143,753,200
Oct 30, 20239.009.148.909.089.083,914,000
Oct 27, 20239.209.208.898.908.904,421,200
Oct 26, 20239.079.238.949.109.104,447,800
Oct 25, 20239.219.299.019.039.035,804,800
Oct 24, 20239.349.609.259.329.325,658,200
Oct 23, 20239.059.398.979.179.175,031,500
Oct 20, 20238.959.238.899.139.135,344,000
Oct 19, 20239.249.248.968.978.975,382,500
Oct 18, 20239.509.569.159.219.215,151,200
Oct 17, 20239.229.649.229.609.606,263,900
Oct 16, 20239.169.399.149.329.323,913,900
Oct 13, 20239.309.369.129.149.145,586,000
Oct 12, 20239.749.779.289.299.297,034,200
Oct 11, 202310.0510.189.689.729.726,391,400
Oct 10, 20239.8610.199.8610.0410.044,895,800
Oct 09, 20239.829.969.729.879.873,637,400
Oct 06, 20239.629.999.629.939.935,124,700
Oct 05, 20239.579.829.499.739.734,888,500
Oct 04, 20239.509.699.439.689.684,485,600
Oct 03, 20239.629.789.499.539.534,405,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...