Skip to main content

Robinhood Markets Inc Cl A (NQ: HOOD )

10.74 -0.40 (-3.59%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 10.77 11.23 10.55 10.74 11,173,861 -0.40(-3.59%)
Feb 02, 2023 11.12 11.52 10.97 11.14 15,057,523 +0.36(+3.34%)
Feb 01, 2023 10.26 10.88 10.16 10.78 10,436,530 +0.37(+3.55%)
Jan 31, 2023 10.24 10.42 10.15 10.41 7,139,836 +0.26(+2.56%)
Jan 30, 2023 10.30 10.65 10.01 10.15 6,887,914 -0.24(-2.31%)
Jan 27, 2023 9.610 10.54 9.590 10.39 12,460,930 +0.75(+7.78%)
Jan 26, 2023 9.940 10.00 9.550 9.640 5,724,187 -0.05(-0.52%)
Jan 25, 2023 9.550 9.780 9.325 9.690 5,846,237 -0.02(-0.21%)
Jan 24, 2023 9.600 9.840 9.560 9.710 5,173,327 +0.00(+0.00%)
Jan 23, 2023 9.580 9.780 9.430 9.710 5,766,295 +0.19(+2.00%)
Jan 20, 2023 9.160 9.570 9.060 9.520 6,450,934 +0.47(+5.19%)
Jan 19, 2023 9.180 9.300 9.040 9.050 3,547,134 -0.26(-2.79%)
Jan 18, 2023 9.660 9.700 9.170 9.310 7,816,396 -0.21(-2.21%)
Jan 17, 2023 9.360 9.675 9.290 9.520 7,914,883 +0.20(+2.15%)
Jan 13, 2023 8.930 9.440 8.900 9.320 10,717,584 +0.28(+3.10%)
Jan 12, 2023 8.810 9.050 8.490 9.040 7,838,074 +0.28(+3.20%)
Jan 11, 2023 8.760 8.840 8.630 8.760 4,878,531 +0.04(+0.46%)
Jan 10, 2023 8.490 8.735 8.370 8.720 6,319,347 +0.17(+1.99%)
Jan 09, 2023 8.440 8.690 8.390 8.550 7,306,635 +0.28(+3.39%)
Jan 06, 2023 8.140 8.320 7.928 8.270 5,880,112 +0.16(+1.97%)
Jan 05, 2023 8.160 8.230 7.950 8.110 4,464,488 -0.25(-2.99%)
Jan 04, 2023 8.170 8.370 8.050 8.360 9,282,741 +0.28(+3.47%)
Jan 03, 2023 8.260 8.380 7.915 8.080 5,279,931 -0.06(-0.74%)
Dec 30, 2022 7.850 8.170 7.760 8.140 9,435,830 +0.09(+1.12%)
Dec 29, 2022 7.770 8.150 7.735 8.050 7,417,907 +0.35(+4.55%)
Dec 28, 2022 7.670 7.810 7.565 7.700 6,277,236 +0.00(+0.00%)
Dec 27, 2022 7.850 7.930 7.680 7.700 5,330,446 -0.25(-3.14%)
Dec 23, 2022 7.990 8.000 7.760 7.950 5,243,937 -0.04(-0.50%)
Dec 22, 2022 8.050 8.110 7.690 7.990 7,863,829 -0.18(-2.20%)
Dec 21, 2022 8.170 8.235 7.970 8.170 4,770,206 +0.07(+0.86%)
Dec 20, 2022 8.130 8.430 8.020 8.100 6,306,914 -0.10(-1.22%)
Dec 19, 2022 8.560 8.560 8.030 8.200 8,204,760 -0.41(-4.76%)
Dec 16, 2022 8.570 8.720 8.365 8.610 12,381,290 -0.06(-0.69%)
Dec 15, 2022 8.820 9.000 8.610 8.670 9,023,292 -0.42(-4.62%)
Dec 14, 2022 9.270 9.440 8.940 9.090 11,038,201 -0.26(-2.78%)
Dec 13, 2022 10.10 10.24 9.240 9.350 10,899,592 -0.23(-2.40%)
Dec 12, 2022 9.400 9.640 9.310 9.580 6,027,441 +0.27(+2.90%)
Dec 09, 2022 9.490 9.490 9.275 9.310 5,323,425 -0.21(-2.21%)
Dec 08, 2022 9.430 9.560 9.155 9.520 6,333,326 +0.26(+2.81%)
Dec 07, 2022 9.270 9.420 9.165 9.260 5,061,852 -0.13(-1.38%)
Dec 06, 2022 9.670 9.760 9.210 9.390 7,648,496 -0.28(-2.90%)
Dec 05, 2022 10.00 10.17 9.650 9.670 4,477,241 -0.32(-3.20%)
Dec 02, 2022 9.680 10.05 9.575 9.990 8,184,432 +0.12(+1.22%)
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.