Skip to main content

Robinhood Markets Inc Cl A (NQ: HOOD )

20.01 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

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%)
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.