Skip to main content

Robinhood Markets Inc Cl A (NQ: HOOD )

20.05 +0.04 (+0.22%)
Streaming Delayed Price Updated: 1:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 8.770 8.940 8.720 8.850 4,550,139 +0.03(+0.34%)
Apr 27, 2023 8.900 8.940 8.720 8.820 8,910,800 +0.00(+0.00%)
Apr 26, 2023 9.150 9.250 8.800 8.820 7,095,760 -0.27(-2.97%)
Apr 25, 2023 9.300 9.370 9.050 9.090 4,393,367 -0.31(-3.30%)
Apr 24, 2023 9.630 9.690 9.384 9.400 3,978,378 -0.24(-2.49%)
Apr 21, 2023 9.690 9.760 9.550 9.640 4,759,782 -0.09(-0.92%)
Apr 20, 2023 9.700 9.835 9.620 9.730 3,625,734 -0.09(-0.92%)
Apr 19, 2023 9.670 9.860 9.620 9.820 3,035,512 -0.02(-0.20%)
Apr 18, 2023 9.970 10.02 9.750 9.840 3,515,610 -0.04(-0.40%)
Apr 17, 2023 9.850 9.910 9.580 9.880 7,757,752 -0.12(-1.20%)
Apr 14, 2023 10.04 10.11 9.915 10.00 8,618,507 -0.07(-0.70%)
Apr 13, 2023 10.09 10.14 9.900 10.07 5,892,017 +0.06(+0.60%)
Apr 12, 2023 10.12 10.20 9.660 10.01 5,635,690 +0.05(+0.50%)
Apr 11, 2023 10.00 10.02 9.825 9.960 6,216,823 -0.02(-0.20%)
Apr 10, 2023 9.930 10.00 9.645 9.980 5,882,113 -0.03(-0.30%)
Apr 06, 2023 9.720 10.08 9.710 10.01 6,895,046 +0.26(+2.67%)
Apr 05, 2023 9.700 9.780 9.520 9.750 9,487,062 -0.01(-0.05%)
Apr 04, 2023 9.800 9.800 9.605 9.755 6,471,409 -0.00(-0.05%)
Apr 03, 2023 9.650 9.820 9.530 9.760 8,771,282 +0.05(+0.51%)
Mar 31, 2023 9.500 9.730 9.480 9.710 7,841,564 +0.25(+2.64%)
Mar 30, 2023 9.220 9.480 9.200 9.460 11,427,767 +0.36(+3.96%)
Mar 29, 2023 8.830 9.220 8.740 9.100 8,636,501 +0.43(+4.96%)
Mar 28, 2023 8.600 8.710 8.540 8.670 3,025,982 +0.06(+0.70%)
Mar 27, 2023 8.760 8.840 8.520 8.610 4,067,463 -0.07(-0.81%)
Mar 24, 2023 8.500 8.735 8.375 8.680 5,012,987 +0.11(+1.28%)
Mar 23, 2023 8.890 9.060 8.540 8.570 9,070,676 -0.36(-4.03%)
Mar 22, 2023 9.320 9.400 8.920 8.930 4,654,849 -0.41(-4.39%)
Mar 21, 2023 8.930 9.380 8.880 9.340 6,669,456 +0.54(+6.14%)
Mar 20, 2023 9.160 9.190 8.800 8.800 6,032,946 -0.39(-4.24%)
Mar 17, 2023 9.290 9.370 9.044 9.190 6,001,229 -0.12(-1.29%)
Mar 16, 2023 9.100 9.370 8.980 9.310 4,244,431 +0.11(+1.20%)
Mar 15, 2023 8.810 9.220 8.760 9.200 5,919,998 +0.09(+0.99%)
Mar 14, 2023 9.330 9.475 9.000 9.110 7,336,901 +0.12(+1.33%)
Mar 13, 2023 8.850 9.270 8.710 8.990 8,536,615 -0.02(-0.22%)
Mar 10, 2023 9.320 9.370 8.510 9.010 12,786,968 -0.43(-4.56%)
Mar 09, 2023 9.580 9.832 9.350 9.440 7,279,091 -0.21(-2.18%)
Mar 08, 2023 9.420 9.720 9.340 9.650 3,957,291 +0.23(+2.44%)
Mar 07, 2023 9.710 9.780 9.400 9.420 6,969,698 -0.30(-3.09%)
Mar 06, 2023 9.940 10.04 9.675 9.720 4,737,845 -0.18(-1.82%)
Mar 03, 2023 9.610 9.950 9.579 9.900 4,934,996 +0.28(+2.91%)
Mar 02, 2023 9.480 9.740 9.210 9.620 8,123,329 -0.11(-1.13%)
Mar 01, 2023 10.01 10.11 9.700 9.730 4,775,485 -0.34(-3.38%)
Feb 28, 2023 9.730 10.16 9.720 10.07 6,158,217 +0.35(+3.60%)
Feb 27, 2023 9.720 9.875 9.610 9.720 4,506,513 +0.13(+1.36%)
Feb 24, 2023 9.810 9.920 9.470 9.590 6,090,422 -0.50(-4.96%)
Feb 23, 2023 10.06 10.10 9.715 10.09 4,668,144 +0.14(+1.41%)
Feb 22, 2023 9.890 10.10 9.790 9.950 5,132,709 +0.05(+0.51%)
Feb 21, 2023 10.13 10.29 9.830 9.900 5,565,934 -0.45(-4.35%)
Feb 17, 2023 10.20 10.37 9.810 10.35 9,328,893 +0.01(+0.10%)
Feb 16, 2023 10.43 10.92 10.33 10.34 8,051,869 -0.29(-2.73%)
Feb 15, 2023 10.06 10.63 10.02 10.63 7,752,918 +0.57(+5.67%)
Feb 14, 2023 9.890 10.26 9.810 10.06 5,426,453 +0.14(+1.41%)
Feb 13, 2023 9.980 10.08 9.810 9.920 5,822,835 -0.06(-0.60%)
Feb 10, 2023 9.920 10.32 9.840 9.980 8,612,306 -0.10(-0.99%)
Feb 09, 2023 11.07 11.16 9.900 10.08 16,881,252 -0.39(-3.72%)
Feb 08, 2023 10.60 10.79 10.39 10.47 12,947,051 -0.08(-0.76%)
Feb 07, 2023 10.60 10.74 10.22 10.55 7,727,223 -0.05(-0.47%)
Feb 06, 2023 10.63 10.73 10.42 10.60 6,522,372 -0.14(-1.30%)
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%)
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.