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 (%)
Jul 29, 2022 9.010 9.150 8.910 9.050 7,679,159 -0.06(-0.66%)
Jul 28, 2022 8.890 9.175 8.575 9.110 7,380,316 +0.21(+2.36%)
Jul 27, 2022 8.630 8.930 8.490 8.900 6,013,691 +0.47(+5.58%)
Jul 26, 2022 8.710 8.730 8.370 8.430 7,246,110 -0.46(-5.17%)
Jul 25, 2022 9.030 9.030 8.740 8.890 5,459,671 -0.19(-2.09%)
Jul 22, 2022 9.450 9.450 8.940 9.080 8,296,331 -0.33(-3.51%)
Jul 21, 2022 9.340 9.500 9.200 9.410 7,444,047 +0.00(+0.00%)
Jul 20, 2022 9.030 9.440 8.960 9.410 10,873,948 +0.38(+4.21%)
Jul 19, 2022 8.730 9.070 8.700 9.030 10,425,412 +0.41(+4.76%)
Jul 18, 2022 8.630 8.840 8.555 8.620 9,064,564 +0.21(+2.50%)
Jul 15, 2022 8.300 8.420 8.100 8.410 10,206,064 +0.17(+2.06%)
Jul 14, 2022 8.290 8.350 8.050 8.240 7,994,018 -0.12(-1.44%)
Jul 13, 2022 8.200 8.470 8.080 8.360 8,244,377 -0.04(-0.48%)
Jul 12, 2022 8.360 8.520 8.100 8.400 11,150,912 +0.06(+0.72%)
Jul 11, 2022 8.860 8.940 8.290 8.340 10,177,189 -0.66(-7.33%)
Jul 08, 2022 8.850 9.250 8.760 9.000 9,873,576 -0.02(-0.22%)
Jul 07, 2022 8.620 9.020 8.485 9.020 12,387,166 +0.39(+4.52%)
Jul 06, 2022 8.440 8.800 8.260 8.630 14,048,769 +0.23(+2.74%)
Jul 05, 2022 8.020 8.440 7.780 8.400 12,873,027 +0.22(+2.69%)
Jul 01, 2022 8.220 8.395 8.020 8.180 10,408,958 -0.04(-0.49%)
Jun 30, 2022 8.430 8.510 8.060 8.220 13,031,672 -0.25(-2.95%)
Jun 29, 2022 8.520 8.815 8.440 8.470 12,716,351 -0.39(-4.46%)
Jun 28, 2022 9.060 9.300 8.770 8.865 34,589,944 -0.24(-2.69%)
Jun 27, 2022 8.120 9.720 7.820 9.110 73,268,504 +1.11(+13.87%)
Jun 24, 2022 8.080 8.380 7.840 8.000 60,504,180 +0.02(+0.25%)
Jun 23, 2022 7.750 8.070 7.610 7.980 16,899,194 +0.49(+6.54%)
Jun 22, 2022 7.300 7.730 7.280 7.490 15,378,572 -0.06(-0.79%)
Jun 21, 2022 7.350 8.020 7.350 7.550 19,614,210 +0.36(+5.01%)
Jun 17, 2022 6.840 7.220 6.840 7.190 18,244,508 +0.30(+4.35%)
Jun 16, 2022 6.940 7.140 6.810 6.890 21,677,924 -0.16(-2.27%)
Jun 15, 2022 7.040 7.210 6.870 7.050 32,820,868 -0.18(-2.49%)
Jun 14, 2022 7.240 7.480 7.100 7.230 16,194,968 +0.00(+0.00%)
Jun 13, 2022 7.300 7.475 7.020 7.230 27,673,788 -0.58(-7.43%)
Jun 10, 2022 7.740 8.120 7.610 7.810 21,966,968 -0.22(-2.74%)
Jun 09, 2022 8.290 8.430 8.000 8.030 19,853,928 -0.35(-4.18%)
Jun 08, 2022 8.660 8.930 8.230 8.380 32,912,392 -0.34(-3.90%)
Jun 07, 2022 8.730 8.795 8.250 8.720 31,754,614 -0.39(-4.28%)
Jun 06, 2022 9.260 9.800 9.050 9.110 24,058,220 -0.06(-0.65%)
Jun 03, 2022 9.380 9.450 9.050 9.170 13,194,129 -0.53(-5.46%)
Jun 02, 2022 9.290 9.715 9.150 9.700 13,407,679 +0.33(+3.52%)
Jun 01, 2022 9.960 10.01 9.220 9.370 21,310,194 -0.69(-6.86%)
May 31, 2022 10.26 10.55 9.990 10.06 24,386,432 -0.32(-3.08%)
May 27, 2022 9.350 10.42 9.275 10.38 17,019,242 +1.10(+11.85%)
May 26, 2022 9.120 9.535 9.060 9.280 10,703,425 +0.05(+0.54%)
May 25, 2022 9.070 9.370 8.970 9.230 11,803,628 +0.12(+1.32%)
May 24, 2022 9.890 9.920 8.970 9.110 12,959,451 -0.95(-9.44%)
May 23, 2022 9.990 10.12 9.550 10.06 14,158,602 -0.02(-0.20%)
May 20, 2022 10.35 10.55 9.571 10.08 12,767,036 -0.13(-1.27%)
May 19, 2022 9.740 10.45 9.625 10.21 15,703,899 +0.48(+4.93%)
May 18, 2022 9.900 10.45 9.675 9.730 16,567,692 -0.33(-3.28%)
May 17, 2022 10.35 10.55 9.500 10.06 21,788,844 -0.05(-0.49%)
May 16, 2022 10.64 10.64 9.945 10.11 20,912,960 -0.58(-5.43%)
May 13, 2022 10.54 10.86 9.840 10.69 48,560,116 +2.13(+24.88%)
May 12, 2022 7.900 8.830 7.710 8.560 31,885,662 +0.41(+5.03%)
May 11, 2022 8.980 9.370 8.010 8.150 31,528,208 -1.12(-12.08%)
May 10, 2022 9.640 9.935 8.915 9.270 22,726,476 -0.23(-2.42%)
May 09, 2022 9.860 10.24 9.390 9.500 18,924,604 -0.62(-6.13%)
May 06, 2022 10.50 10.67 9.910 10.12 15,359,763 -0.49(-4.62%)
May 05, 2022 10.85 10.96 10.37 10.61 17,569,872 -0.29(-2.66%)
May 04, 2022 10.09 10.92 9.853 10.90 26,046,950 +0.80(+7.92%)
May 03, 2022 10.12 10.51 9.640 10.10 27,060,596 -0.38(-3.63%)
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.