Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Robinhood Markets Inc Cl A (NQ: HOOD )

17.88 +0.76 (+4.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2022 11.49 12.10 11.31 12.01 17,083,028 +0.40(+3.45%)
Feb 25, 2022 11.54 11.68 10.91 11.61 15,929,000 +0.10(+0.87%)
Feb 24, 2022 10.00 11.65 9.930 11.51 31,318,252 +0.65(+5.99%)
Feb 23, 2022 11.37 11.60 10.83 10.86 16,105,941 -0.45(-3.98%)
Feb 22, 2022 11.47 11.74 10.98 11.31 22,025,844 -0.50(-4.23%)
Feb 18, 2022 11.81 0 -0.44(-3.59%)
Feb 17, 2022 13.35 13.49 12.15 12.25 23,121,816 -1.26(-9.33%)
Feb 16, 2022 13.52 14.06 13.28 13.51 16,246,100 -0.16(-1.17%)
Feb 15, 2022 13.68 13.77 13.31 13.67 17,171,930 +0.32(+2.40%)
Feb 14, 2022 13.10 13.87 12.97 13.35 21,768,692 +0.03(+0.23%)
Feb 11, 2022 13.61 14.19 13.07 13.32 17,639,076 -0.20(-1.48%)
Feb 10, 2022 13.38 14.70 13.32 13.52 27,766,754 -0.39(-2.80%)
Feb 09, 2022 13.59 14.28 13.22 13.91 23,848,328 +0.53(+3.96%)
Feb 08, 2022 13.82 13.82 12.93 13.38 25,093,954 -0.53(-3.81%)
Feb 07, 2022 15.06 15.24 13.77 13.91 23,966,448 -1.27(-8.37%)
Feb 04, 2022 14.16 15.33 13.77 15.18 23,091,610 +1.03(+7.28%)
Feb 03, 2022 13.41 14.68 14.15 22,584,762 +0.13(+0.93%)
Feb 02, 2022 14.59 14.85 13.54 14.02 24,270,260 -0.63(-4.30%)
Feb 01, 2022 14.29 14.74 13.41 14.65 29,107,384 +0.50(+3.53%)
Jan 31, 2022 12.64 14.15 52,485,820 +1.42(+11.15%)
Jan 28, 2022 9.970 12.86 9.940 12.73 69,488,944 +1.12(+9.65%)
Jan 27, 2022 12.65 12.65 11.40 11.61 38,684,948 -0.80(-6.45%)
Jan 26, 2022 13.35 13.58 12.34 12.41 22,759,040 -0.64(-4.90%)
Jan 25, 2022 12.87 13.47 12.71 13.05 18,441,350 -0.07(-0.53%)
Jan 24, 2022 12.25 13.16 11.15 13.12 36,925,748 +0.14(+1.08%)
Jan 21, 2022 13.47 13.68 12.77 12.98 23,868,868 -0.71(-5.19%)
Jan 20, 2022 14.10 14.84 13.65 13.69 20,264,552 -0.20(-1.44%)
Jan 19, 2022 14.46 14.65 13.84 13.89 14,979,574 -0.51(-3.54%)
Jan 18, 2022 14.90 14.96 14.26 14.40 15,716,105 -0.77(-5.08%)
Jan 14, 2022 15.17 0 -0.13(-0.85%)
Jan 13, 2022 16.26 16.27 15.26 15.30 16,299,937 -0.95(-5.85%)
Jan 12, 2022 16.63 17.21 16.06 16.25 15,820,154 -0.16(-0.98%)
Jan 11, 2022 15.52 16.82 15.33 16.41 20,122,996 +0.80(+5.12%)
Jan 10, 2022 15.35 15.37 14.75 15.61 22,133,498 -0.28(-1.76%)
Jan 07, 2022 15.62 16.48 15.52 15.89 23,053,748 +0.31(+1.99%)
Jan 06, 2022 15.80 16.05 14.80 15.58 50,274,668 -0.40(-2.50%)
Jan 05, 2022 17.30 17.50 15.78 15.98 30,802,504 -1.42(-8.16%)
Jan 04, 2022 18.39 18.45 16.84 17.40 28,594,576 -1.04(-5.64%)
Jan 03, 2022 18.05 18.94 17.91 18.44 16,114,156 +0.68(+3.83%)
Dec 31, 2021 18.12 18.76 17.72 17.76 10,931,136 -0.44(-2.42%)
Dec 30, 2021 17.18 18.72 17.14 18.20 16,100,291 +1.09(+6.37%)
Dec 29, 2021 17.45 17.67 16.68 17.11 12,523,293 -0.34(-1.95%)
Dec 28, 2021 18.15 18.53 17.40 17.45 15,779,227 -0.99(-5.37%)
Dec 27, 2021 18.83 18.85 18.21 18.44 12,328,433 -0.46(-2.43%)
Dec 23, 2021 18.31 19.25 17.89 18.90 13,067,537 +0.52(+2.83%)
Dec 22, 2021 18.64 18.88 18.04 18.38 16,659,795 -0.55(-2.91%)
Dec 21, 2021 18.10 19.03 17.98 18.93 10,870,169 +0.90(+4.99%)
Dec 20, 2021 18.27 18.93 17.59 18.03 13,620,587 -1.07(-5.60%)
Dec 17, 2021 17.88 19.37 17.07 19.10 20,788,844 +0.96(+5.29%)
Dec 16, 2021 19.24 19.89 17.71 18.14 20,873,416 -1.36(-6.97%)
Dec 15, 2021 19.00 19.80 17.89 19.50 22,398,200 +0.37(+1.93%)
Dec 14, 2021 19.16 19.56 18.42 19.13 21,052,872 -0.57(-2.89%)
Dec 13, 2021 19.70 20.20 18.86 19.70 18,078,364 -0.78(-3.82%)
Dec 10, 2021 21.78 21.81 19.82 20.48 22,116,652 -1.52(-6.93%)
Dec 09, 2021 23.27 23.48 21.70 22.01 14,124,682 -1.71(-7.22%)
Dec 08, 2021 23.00 23.74 21.76 23.72 15,129,996 +0.99(+4.36%)
Dec 07, 2021 22.65 23.33 22.02 22.73 11,012,775 +0.83(+3.79%)
Dec 06, 2021 21.34 22.05 20.58 21.90 12,034,388 +0.15(+0.69%)
Dec 03, 2021 23.92 24.06 21.50 21.75 16,825,514 -2.45(-10.12%)
Dec 02, 2021 23.96 24.29 23.34 24.20 13,996,784 +0.27(+1.13%)
Dec 01, 2021 26.35 26.39 23.89 23.93 37,808,248 -2.01(-7.75%)
Nov 30, 2021 26.69 27.56 25.81 25.94 22,218,784 -1.13(-4.17%)
Nov 29, 2021 28.09 28.29 25.75 27.07 15,186,393 -0.85(-3.04%)
Nov 26, 2021 27.08 29.22 27.05 27.92 5,503,010 -0.06(-0.21%)
Nov 24, 2021 27.54 28.54 27.51 27.98 5,980,083 +0.33(+1.19%)
Nov 23, 2021 27.60 28.30 26.57 27.65 8,640,888 -0.19(-0.68%)
Nov 22, 2021 29.00 29.36 27.44 27.84 12,667,685 -1.15(-3.97%)
Nov 19, 2021 30.30 30.80 28.80 28.99 14,289,570 -1.54(-5.04%)
Nov 18, 2021 32.90 30.91 30.46 30.53 12,641,287 -2.35(-7.15%)
Nov 17, 2021 33.80 33.98 32.81 32.88 6,749,419 -0.99(-2.92%)
Nov 16, 2021 34.37 34.44 32.87 33.87 8,885,424 -1.09(-3.12%)
Nov 15, 2021 35.50 35.50 34.23 34.96 6,211,793 -0.25(-0.71%)
Nov 12, 2021 34.65 35.90 34.59 35.21 8,727,758 +1.04(+3.04%)
Nov 11, 2021 34.82 34.84 34.04 34.17 6,026,247 -1.33(-3.75%)
Nov 10, 2021 35.90 35.50 14,686,502 -1.20(-3.27%)
Nov 09, 2021 36.76 37.20 36.45 36.70 7,113,543 -1.28(-3.37%)
Nov 08, 2021 37.06 38.17 36.52 37.98 7,093,101 +0.97(+2.62%)
Nov 05, 2021 37.00 37.41 36.65 37.01 4,744,789 -0.06(-0.16%)
Nov 04, 2021 37.03 37.95 36.52 37.07 6,472,424 +0.03(+0.08%)
Nov 03, 2021 34.94 37.50 34.68 37.04 15,384,958 +2.24(+6.44%)
Nov 02, 2021 34.72 34.99 34.34 34.80 5,541,581 -0.05(-0.14%)
Nov 01, 2021 35.20 34.55 34.51 34.85 7,931,997 -0.12(-0.34%)
Oct 29, 2021 35.65 35.76 34.80 34.97 10,687,402 -0.50(-1.41%)
Oct 28, 2021 35.21 35.52 35.47 17,413,116 +0.03(+0.08%)
Oct 27, 2021 35.98 36.19 34.44 35.44 29,058,136 -4.13(-10.44%)
Oct 26, 2021 39.61 40.25 39.57 13,181,307 +0.56(+1.44%)
Oct 25, 2021 39.76 39.87 38.15 39.01 8,067,340 -0.58(-1.47%)
Oct 22, 2021 41.13 39.59 39.59 5,944,016 -1.69(-4.09%)
Oct 21, 2021 41.93 43.36 41.21 41.28 5,385,424 -0.55(-1.31%)
Oct 20, 2021 41.89 42.44 41.02 41.83 4,054,713 +0.13(+0.31%)
Oct 19, 2021 40.91 41.80 40.54 41.70 4,518,197 +1.05(+2.58%)
Oct 18, 2021 40.95 41.25 40.31 40.65 4,013,308 -0.38(-0.93%)
Oct 15, 2021 41.64 41.66 40.86 41.03 2,579,553 +0.10(+0.24%)
Oct 14, 2021 40.59 41.79 40.55 40.93 3,825,909 +0.41(+1.01%)
Oct 13, 2021 40.62 40.83 39.86 40.52 3,908,718 -0.01(-0.02%)
Oct 12, 2021 42.00 42.05 40.50 40.53 3,715,454 -1.54(-3.66%)
Oct 11, 2021 41.17 42.47 41.01 42.07 3,731,822 +0.29(+0.69%)
Oct 08, 2021 41.80 42.06 41.05 41.78 3,689,010 -0.06(-0.14%)
Oct 07, 2021 42.24 42.84 41.68 41.84 2,915,821 -0.22(-0.52%)
Oct 06, 2021 42.00 42.65 41.70 42.06 2,738,484 +0.05(+0.12%)
Oct 05, 2021 41.07 42.49 41.07 42.01 2,810,874 +1.11(+2.71%)
Oct 04, 2021 41.80 41.81 40.25 40.90 2,644,689 -1.00(-2.38%)
Oct 01, 2021 42.36 42.78 41.12 41.90 2,655,845 -0.14(-0.33%)
Sep 30, 2021 43.13 43.13 41.41 42.04 3,528,006 -1.09(-2.53%)
Sep 29, 2021 44.17 45.46 43.10 43.13 4,595,577 -1.49(-3.34%)
Sep 28, 2021 43.92 45.96 42.51 44.62 5,786,595 -0.14(-0.31%)
Sep 27, 2021 44.93 45.91 43.95 44.76 4,037,397 -0.15(-0.33%)
Sep 24, 2021 44.70 46.55 44.35 44.91 6,058,009 -1.03(-2.24%)
Sep 23, 2021 46.28 47.84 44.71 45.94 12,124,482 -0.94(-2.01%)
Sep 22, 2021 43.00 46.94 42.76 46.88 14,592,032 +4.59(+10.85%)
Sep 21, 2021 41.04 42.69 40.79 42.29 5,972,704 +1.59(+3.91%)
Sep 20, 2021 40.62 41.56 40.03 40.70 4,432,815 -1.68(-3.96%)
Sep 17, 2021 41.92 42.90 41.90 42.38 5,004,519 +0.43(+1.03%)
Sep 16, 2021 41.62 42.43 40.92 41.95 4,199,895 +0.08(+0.19%)
Sep 15, 2021 40.20 41.94 39.83 41.87 5,832,852 +1.85(+4.62%)
Sep 14, 2021 41.00 41.00 39.23 40.02 4,292,562 -0.58(-1.43%)
Sep 13, 2021 41.22 41.39 39.80 40.60 4,305,482 -0.57(-1.38%)
Sep 10, 2021 41.50 42.52 40.72 41.17 5,521,816 -0.11(-0.27%)
Sep 09, 2021 40.50 42.54 40.38 41.28 6,980,212 +1.23(+3.07%)
Sep 08, 2021 42.00 42.21 39.81 40.05 7,824,678 -2.08(-4.94%)
Sep 07, 2021 43.33 43.39 41.75 42.13 6,168,115 -1.22(-2.81%)
Sep 03, 2021 44.69 44.88 43.15 43.35 4,676,658 -1.14(-2.56%)
Sep 02, 2021 45.20 45.80 44.20 44.49 4,096,735 -0.08(-0.18%)
Sep 01, 2021 43.76 47.12 43.76 44.57 11,006,970 +0.25(+0.56%)
Aug 31, 2021 42.03 44.50 41.51 44.32 8,844,121 +0.68(+1.56%)
Aug 30, 2021 46.30 46.60 42.56 43.64 12,333,746 -3.23(-6.89%)
Aug 27, 2021 46.80 48.10 46.14 46.87 6,058,077 +0.01(+0.02%)
Aug 26, 2021 48.00 49.85 46.40 46.86 7,208,837 -2.12(-4.33%)
Aug 25, 2021 48.42 50.99 47.50 48.98 10,832,475 -0.40(-0.81%)
Aug 24, 2021 46.46 50.24 46.00 49.38 17,103,564 +4.09(+9.03%)
Aug 23, 2021 44.16 46.85 43.32 45.29 15,640,103 +2.65(+6.21%)
Aug 20, 2021 45.20 45.56 42.44 42.64 11,764,302 -2.05(-4.59%)
Aug 19, 2021 45.06 46.88 44.13 44.69 18,488,408 -5.11(-10.26%)
Aug 18, 2021 47.97 52.06 47.20 49.80 24,269,846 +3.13(+6.71%)
Aug 17, 2021 47.30 48.85 46.01 46.67 9,141,658 -0.52(-1.10%)
Aug 16, 2021 49.40 49.79 47.00 47.19 12,023,757 -3.44(-6.79%)
Aug 13, 2021 48.45 53.20 48.22 50.63 25,659,904 +2.53(+5.26%)
Aug 12, 2021 50.13 50.35 47.52 48.10 13,416,324 -3.09(-6.04%)
Aug 11, 2021 54.57 54.61 49.00 51.19 15,878,116 -2.75(-5.10%)
Aug 10, 2021 56.49 58.49 53.50 53.94 17,047,564 -2.89(-5.09%)
Aug 09, 2021 59.08 59.96 56.00 56.83 27,475,508 +1.82(+3.31%)
Aug 06, 2021 57.77 60.88 53.10 55.01 70,131,720 +4.16(+8.18%)
Aug 05, 2021 62.90 66.49 50.46 50.85 82,397,256 -19.62(-27.84%)
Aug 04, 2021 54.45 85.00 54.40 70.47 175,321,072 +23.67(+50.58%)
Aug 03, 2021 37.91 48.59 37.16 46.80 93,172,352 +9.12(+24.20%)
Aug 02, 2021 35.97 37.98 35.30 37.68 19,917,100 +2.53(+7.20%)
Jul 30, 2021 34.93 36.98 33.25 35.15 40,632,252 +0.34(+0.98%)
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.