Indicators

Robinhood Markets Inc Cl A (NQ: HOOD )

16.49 -0.85 (-4.90%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	16.17	16.51	15.66	16.31	21,201,652	+0.18(+1.12%)
Feb 28, 2024	16.06	16.53	15.90	16.13	25,037,552	-0.12(-0.74%)
Feb 27, 2024	15.89	16.29	15.55	16.25	24,779,658	+0.66(+4.23%)
Feb 26, 2024	14.71	15.61	14.68	15.59	27,913,736	+1.11(+7.67%)
Feb 23, 2024	14.04	14.50	14.01	14.48	15,963,308	+0.51(+3.65%)
Feb 22, 2024	13.71	14.09	13.59	13.97	10,938,810	+0.38(+2.80%)
Feb 21, 2024	13.76	13.89	13.39	13.59	14,263,338	-0.50(-3.55%)
Feb 20, 2024	14.00	14.23	13.68	14.09	16,861,804	+0.09(+0.64%)
Feb 16, 2024	13.38	14.36	13.32	14.00	34,950,700	+0.58(+4.32%)
Feb 15, 2024	13.40	13.54	13.04	13.42	24,319,114	+0.04(+0.30%)
Feb 14, 2024	13.65	13.90	12.77	13.38	76,191,864	+1.54(+13.01%)
Feb 13, 2024	11.61	11.94	11.43	11.84	35,829,472	-0.17(-1.42%)
Feb 12, 2024	11.73	12.13	11.65	12.01	21,769,880	+0.46(+3.98%)
Feb 09, 2024	11.40	11.60	11.25	11.55	11,956,965	+0.33(+2.94%)
Feb 08, 2024	11.05	11.34	11.00	11.22	7,830,546	+0.22(+2.00%)
Feb 07, 2024	10.84	11.08	10.64	11.00	7,519,601	+0.22(+2.04%)
Feb 06, 2024	10.57	10.80	10.54	10.78	5,077,438	+0.22(+2.08%)
Feb 05, 2024	10.82	10.88	10.51	10.56	7,620,061	-0.36(-3.30%)
Feb 02, 2024	10.75	11.02	10.65	10.92	7,401,547	+0.01(+0.09%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.