Skip to main content

Robinhood Markets Inc Cl A (NQ: HOOD )

20.13 +0.12 (+0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 12.80 13.02 12.71 12.86 10,242,114 +0.13(+1.02%)
Jul 28, 2023 12.45 12.74 12.37 12.73 9,038,996 +0.50(+4.09%)
Jul 27, 2023 12.88 12.94 12.09 12.23 10,568,898 -0.51(-4.00%)
Jul 26, 2023 12.46 12.80 12.40 12.74 12,177,194 +0.20(+1.59%)
Jul 25, 2023 12.74 12.89 12.52 12.54 5,917,079 -0.20(-1.57%)
Jul 24, 2023 12.68 12.93 12.64 12.74 7,929,564 -0.02(-0.16%)
Jul 21, 2023 12.91 12.95 12.65 12.76 8,728,550 -0.05(-0.39%)
Jul 20, 2023 12.95 13.08 12.57 12.81 10,446,143 -0.31(-2.36%)
Jul 19, 2023 12.68 13.23 12.67 13.12 16,575,538 +0.53(+4.21%)
Jul 18, 2023 12.51 12.76 12.39 12.59 12,913,985 +0.10(+0.80%)
Jul 17, 2023 12.34 12.85 12.22 12.49 15,181,547 +0.11(+0.89%)
Jul 14, 2023 12.50 12.51 12.06 12.38 14,574,653 -0.07(-0.56%)
Jul 13, 2023 11.98 12.61 11.84 12.45 18,561,416 +0.51(+4.27%)
Jul 12, 2023 12.04 12.12 11.69 11.94 15,220,129 +0.11(+0.93%)
Jul 11, 2023 11.47 12.02 11.32 11.83 23,059,060 +0.62(+5.53%)
Jul 10, 2023 10.88 11.27 10.54 11.21 14,584,495 +0.42(+3.89%)
Jul 07, 2023 10.40 10.91 10.40 10.79 12,637,724 +0.38(+3.65%)
Jul 06, 2023 10.57 10.64 10.20 10.41 10,430,509 -0.31(-2.89%)
Jul 05, 2023 10.72 10.76 10.39 10.72 12,280,101 +0.06(+0.56%)
Jul 03, 2023 10.00 10.80 9.980 10.66 12,564,486 +0.68(+6.81%)
Jun 30, 2023 10.13 10.14 9.860 9.980 8,507,290 +0.01(+0.10%)
Jun 29, 2023 9.990 10.15 9.710 9.970 11,974,787 -0.21(-2.06%)
Jun 28, 2023 10.01 10.52 9.980 10.18 13,014,591 +0.24(+2.41%)
Jun 27, 2023 9.600 10.02 9.560 9.940 11,593,788 +0.31(+3.22%)
Jun 26, 2023 9.470 9.740 9.380 9.630 5,822,246 +0.14(+1.48%)
Jun 23, 2023 9.360 9.580 9.300 9.490 12,427,235 +0.04(+0.42%)
Jun 22, 2023 9.690 9.710 9.100 9.450 14,818,072 -0.31(-3.18%)
Jun 21, 2023 9.960 10.06 9.750 9.760 5,608,291 -0.24(-2.40%)
Jun 20, 2023 9.950 10.05 9.640 10.00 7,446,860 -0.03(-0.30%)
Jun 16, 2023 10.07 10.22 9.945 10.03 14,175,468 +0.05(+0.50%)
Jun 15, 2023 9.820 10.14 9.800 9.980 10,363,846 +0.03(+0.30%)
Jun 14, 2023 9.650 9.980 9.580 9.950 8,671,628 +0.35(+3.65%)
Jun 13, 2023 9.470 9.690 9.360 9.600 10,099,298 +0.24(+2.56%)
Jun 12, 2023 9.360 9.410 9.230 9.360 6,527,363 -0.05(-0.53%)
Jun 09, 2023 9.610 9.799 9.400 9.410 4,525,771 -0.09(-0.95%)
Jun 08, 2023 9.360 9.540 9.170 9.500 5,687,562 +0.10(+1.06%)
Jun 07, 2023 9.200 9.580 9.160 9.400 8,086,138 +0.28(+3.07%)
Jun 06, 2023 8.730 9.120 8.600 9.120 10,481,952 +0.09(+1.00%)
Jun 05, 2023 9.290 9.325 8.980 9.030 6,159,965 -0.31(-3.32%)
Jun 02, 2023 9.120 9.350 8.922 9.340 9,531,203 +0.32(+3.55%)
Jun 01, 2023 8.920 9.120 8.785 9.020 4,876,325 +0.10(+1.12%)
May 31, 2023 8.820 9.030 8.740 8.920 5,338,070 +0.00(+0.00%)
May 30, 2023 9.000 9.180 8.910 8.920 7,132,702 +0.10(+1.13%)
May 26, 2023 8.600 8.880 8.600 8.820 4,551,738 +0.22(+2.56%)
May 25, 2023 8.660 8.740 8.580 8.600 5,058,904 +0.00(+0.00%)
May 24, 2023 8.550 8.660 8.460 8.600 2,895,770 -0.08(-0.92%)
May 23, 2023 8.700 8.865 8.590 8.680 4,304,198 -0.08(-0.91%)
May 22, 2023 8.470 8.785 8.450 8.760 6,948,771 +0.29(+3.42%)
May 19, 2023 8.580 8.670 8.430 8.470 4,813,028 -0.15(-1.74%)
May 18, 2023 8.430 8.670 8.390 8.620 4,942,375 +0.16(+1.89%)
May 17, 2023 8.380 8.655 8.340 8.460 9,620,628 +0.11(+1.32%)
May 16, 2023 8.530 8.590 8.310 8.350 9,503,289 -0.30(-3.47%)
May 15, 2023 8.720 8.745 8.510 8.650 10,021,115 -0.09(-1.03%)
May 12, 2023 9.620 9.620 8.710 8.740 15,479,139 -0.91(-9.43%)
May 11, 2023 9.550 9.960 9.180 9.650 23,991,200 +0.58(+6.39%)
May 10, 2023 9.310 9.380 8.790 9.070 11,049,796 -0.04(-0.44%)
May 09, 2023 8.870 9.170 8.840 9.110 7,758,012 +0.20(+2.24%)
May 08, 2023 8.820 8.950 8.760 8.910 4,848,220 +0.06(+0.68%)
May 05, 2023 8.620 8.860 8.600 8.850 5,325,254 +0.37(+4.36%)
May 04, 2023 8.360 8.600 8.210 8.480 6,053,886 +0.10(+1.19%)
May 03, 2023 8.410 8.591 8.330 8.380 6,096,800 -0.08(-0.95%)
May 02, 2023 8.750 8.790 8.410 8.460 7,048,017 -0.36(-4.08%)
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.