Advertisement
Advertisement
U.S. markets close in 3 hours 3 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Robinhood Markets, Inc. (HOOD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
9.12-0.06 (-0.71%)
As of 12:56PM EST. Market open.
Advertisement
Advertisement
Time Period:
Nov 29, 2021 - Nov 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 28, 20229.6010.209.2610.0910.0926,970,200
Apr 27, 20229.6010.049.389.519.5118,996,400
Apr 26, 202210.3310.519.8510.0010.0014,430,900
Apr 25, 202210.1310.459.9810.3910.3913,322,000
Apr 22, 202210.4010.6610.1510.2610.2613,172,500
Apr 21, 202210.8711.1110.2010.4410.4414,642,000
Apr 20, 202211.5511.5610.6810.7110.7115,342,400
Apr 19, 202210.9811.6410.8311.5611.5613,253,500
Apr 18, 202211.2811.3910.9010.9910.9911,320,000
Apr 14, 202211.7811.8911.3111.3811.3812,083,900
Apr 13, 202211.3211.9311.2511.8911.899,031,800
Apr 12, 202211.6612.0811.3511.4311.4313,906,400
Apr 11, 202211.0211.5110.8411.3511.3514,568,300
Apr 08, 202211.4611.6911.0611.2411.2425,046,500
Apr 07, 202212.4112.6611.5612.0712.0714,671,700
Apr 06, 202212.7712.8912.0412.5112.5115,547,800
Apr 05, 202213.8013.9512.9113.0313.0313,238,500
Apr 04, 202213.5013.9313.3713.8313.8312,934,100
Apr 01, 202213.5413.7513.2313.5013.5019,582,000
Mar 31, 202214.6214.6413.4913.5113.5126,911,100
Mar 30, 202215.5815.6614.4014.5614.5636,848,500
Mar 29, 202213.1916.4913.1515.9115.91101,513,600
Mar 28, 202212.4613.0212.2712.8112.8112,380,200
Mar 25, 202212.8812.9812.2612.3912.3911,156,900
Mar 24, 202213.0213.2412.6112.9612.9610,404,300
Mar 23, 202213.2613.3412.7213.0813.0815,530,600
Mar 22, 202213.1813.8612.8913.4213.4222,472,700
Mar 21, 202213.2913.3012.5213.0513.0523,467,400
Mar 18, 202213.3313.9513.2113.4413.4425,838,100
Mar 17, 202212.6313.7112.4513.3913.3927,387,000
Mar 16, 202211.2512.8511.1912.7812.7835,061,600
Mar 15, 202210.5311.1210.2011.0411.0416,286,600
Mar 14, 202210.9111.1410.4010.6510.6517,131,300
Mar 11, 202212.4412.4611.0111.0211.0221,050,100
Mar 10, 202212.0312.1111.6112.0512.0515,593,400
Mar 09, 202211.9912.4711.9012.4212.4218,056,500
Mar 08, 202211.2612.0711.0111.7511.7516,700,300
Mar 07, 202211.0412.0311.0411.4211.4226,532,000
Mar 04, 202211.1911.6710.8510.9610.9618,217,500
Mar 03, 202211.5211.8311.1111.3811.3814,725,900
Mar 02, 202211.7711.7711.0711.4911.4911,838,700
Mar 01, 202212.0612.2611.5111.7711.7712,587,300
Feb 28, 202211.4912.1011.3112.0112.0117,105,400
Feb 25, 202211.5411.7010.9111.6111.6115,928,400
Feb 24, 202210.0011.659.9311.5111.5131,330,200
Feb 23, 202211.3711.6010.8310.8610.8616,146,100
Feb 22, 202211.4711.7410.9811.3111.3122,043,000
Feb 18, 202212.3512.4411.6411.8111.8119,269,400
Feb 17, 202213.3513.4912.1512.2512.2523,159,200
Feb 16, 202213.5214.0613.2813.5113.5116,271,200
Feb 15, 202213.6813.7713.3113.6713.6717,185,000
Feb 14, 202213.1013.8712.9713.3513.3521,779,500
Feb 11, 202213.6114.1913.0713.3213.3217,639,100
Feb 10, 202213.3814.7013.3213.5213.5227,800,900
Feb 09, 202213.5914.2813.2213.9113.9123,897,000
Feb 08, 202213.8213.8212.9313.3813.3825,121,100
Feb 07, 202215.0615.2413.7713.9113.9124,001,200
Feb 04, 202214.1615.3313.7715.1815.1823,091,500
Feb 03, 202213.4114.6813.2414.1514.1522,621,600
Feb 02, 202214.5914.8513.5414.0214.0224,362,500
Feb 01, 202214.2914.7413.4114.6514.6529,358,500
Jan 31, 202212.6414.5411.8514.1514.1552,585,200
Jan 28, 20229.9712.869.9412.7312.7369,488,900
Jan 27, 202212.6512.6511.4011.6111.6139,144,300
Jan 26, 202213.3513.5812.3412.4112.4122,797,200
Jan 25, 202212.8713.4712.7013.0513.0518,463,000
Jan 24, 202212.2513.1611.1513.1213.1236,924,600
Jan 21, 202213.4713.6812.7712.9812.9823,868,800
Jan 20, 202214.1014.8413.6513.6913.6920,377,500
Jan 19, 202214.4614.6513.8413.8913.8915,014,200
Jan 18, 202214.9014.9614.2614.4014.4015,705,400
Jan 14, 202215.0915.7314.7315.1715.1716,689,700
Jan 13, 202216.2616.3915.2615.3015.3016,354,500
Jan 12, 202216.6317.2116.0616.2516.2515,831,400
Jan 11, 202215.5216.8215.3316.4116.4120,145,300
Jan 10, 202215.3516.0014.7515.6115.6122,173,400
Jan 07, 202215.6216.4815.5215.8915.8923,053,700
Jan 06, 202215.8016.0514.8015.5815.5850,293,200
Jan 05, 202217.3017.5015.7715.9815.9830,878,600
Jan 04, 202218.3918.4516.8417.4017.4028,170,100
Jan 03, 202218.0518.9417.9118.4418.4416,108,400
Dec 31, 202118.1218.7617.7217.7617.7610,931,100
Dec 30, 202117.1818.7217.1418.2018.2016,128,500
Dec 29, 202117.4517.6716.6817.1117.1112,534,800
Dec 28, 202118.1518.5317.4017.4517.4515,814,900
Dec 27, 202118.8318.8518.2118.4418.4412,360,200
Dec 23, 202118.3119.2517.8918.9018.9013,067,500
Dec 22, 202118.6418.8818.0418.3818.3816,627,800
Dec 21, 202118.1019.0317.9818.9318.9310,885,200
Dec 20, 202118.2718.9317.5918.0318.0313,652,100
Dec 17, 202117.8819.3717.0819.1019.1020,788,700
Dec 16, 202119.2419.8917.7118.1418.1420,920,000
Dec 15, 202119.0019.8017.8919.5019.5022,439,300
Dec 14, 202119.1619.5618.4219.1319.1321,065,900
Dec 13, 202119.7020.2018.8619.7019.7018,086,900
Dec 10, 202121.7821.8119.8220.1320.1322,116,600
Dec 09, 202123.2723.4821.7021.9121.9114,155,100
Dec 08, 202123.0023.7421.7623.7223.7215,159,400
Dec 07, 202122.6523.3322.0222.7322.7311,058,400
Dec 06, 202121.3422.0520.5821.9021.9012,053,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement