Skip to main content

Robinhood Markets Inc Cl A (NQ: HOOD )

20.01 +0.00 (+0.00%)
Streaming Delayed Price Updated: 3:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 9.050 10.79 9.000 9.805 32,541,460 -0.29(-2.82%)
Apr 28, 2022 9.600 10.20 9.260 10.09 26,842,448 +0.58(+6.10%)
Apr 27, 2022 9.600 10.04 9.380 9.510 18,980,590 -0.49(-4.90%)
Apr 26, 2022 10.33 10.51 9.850 10.00 14,387,916 -0.39(-3.75%)
Apr 25, 2022 10.13 10.45 9.975 10.39 13,316,744 +0.13(+1.27%)
Apr 22, 2022 10.40 10.66 10.15 10.26 13,172,592 -0.18(-1.72%)
Apr 21, 2022 10.87 11.11 10.20 10.44 14,626,433 -0.27(-2.52%)
Apr 20, 2022 11.55 11.56 10.69 10.71 15,332,263 -0.85(-7.35%)
Apr 19, 2022 10.98 11.63 10.83 11.56 13,247,049 +0.57(+5.19%)
Apr 18, 2022 11.28 11.39 10.90 10.99 11,314,739 -0.39(-3.43%)
Apr 14, 2022 11.78 11.89 11.30 11.38 12,083,958 -0.51(-4.29%)
Apr 13, 2022 11.32 11.93 11.25 11.89 9,029,719 +0.46(+4.02%)
Apr 12, 2022 11.66 12.08 11.36 11.43 13,900,407 +0.08(+0.70%)
Apr 11, 2022 11.02 11.51 10.84 11.35 14,563,918 +0.11(+0.98%)
Apr 08, 2022 11.46 11.69 11.06 11.24 25,046,568 -0.83(-6.88%)
Apr 07, 2022 12.41 12.66 11.56 12.07 14,666,293 -0.44(-3.52%)
Apr 06, 2022 12.77 12.89 12.04 12.51 15,538,819 -0.52(-3.99%)
Apr 05, 2022 13.80 13.95 12.91 13.03 13,221,912 -0.80(-5.78%)
Apr 04, 2022 13.50 13.93 13.37 13.83 12,948,667 +0.33(+2.44%)
Apr 01, 2022 13.54 13.75 13.23 13.50 19,582,024 -0.01(-0.07%)
Mar 31, 2022 14.62 14.64 13.49 13.51 26,893,050 -1.05(-7.21%)
Mar 30, 2022 15.58 15.63 14.40 14.56 36,831,288 -1.35(-8.49%)
Mar 29, 2022 13.19 16.49 13.15 15.91 101,415,488 +3.10(+24.20%)
Mar 28, 2022 12.46 13.02 12.28 12.81 12,369,431 +0.42(+3.39%)
Mar 25, 2022 12.88 12.98 12.26 12.39 11,156,927 -0.57(-4.40%)
Mar 24, 2022 13.02 13.24 12.61 12.96 10,407,341 -0.12(-0.92%)
Mar 23, 2022 13.26 13.34 12.72 13.08 15,527,441 -0.34(-2.53%)
Mar 22, 2022 13.18 13.86 12.89 13.42 22,451,096 +0.37(+2.84%)
Mar 21, 2022 13.29 13.30 12.51 13.05 23,464,886 -0.39(-2.90%)
Mar 18, 2022 13.33 13.95 13.21 13.44 25,838,140 +0.05(+0.37%)
Mar 17, 2022 12.63 13.71 12.46 13.39 27,377,230 +0.61(+4.77%)
Mar 16, 2022 11.25 12.85 11.19 12.78 35,056,568 +1.74(+15.76%)
Mar 15, 2022 10.53 11.12 10.20 11.04 16,285,252 +0.39(+3.66%)
Mar 14, 2022 10.91 11.14 10.40 10.65 17,223,006 -0.37(-3.36%)
Mar 11, 2022 12.44 12.46 11.01 11.02 21,050,164 -1.04(-8.59%)
Mar 10, 2022 12.03 12.11 11.61 12.05 15,581,002 -0.37(-2.94%)
Mar 09, 2022 11.99 12.47 11.90 12.42 18,050,060 +0.67(+5.70%)
Mar 08, 2022 11.26 12.07 11.01 11.75 17,192,004 +0.33(+2.89%)
Mar 07, 2022 11.04 12.03 11.04 11.42 26,524,630 +0.46(+4.20%)
Mar 04, 2022 11.19 11.67 10.85 10.96 18,233,596 -0.42(-3.69%)
Mar 03, 2022 11.52 11.83 11.11 11.38 14,695,731 -0.11(-0.96%)
Mar 02, 2022 11.77 11.77 11.07 11.49 11,827,987 -0.28(-2.38%)
Mar 01, 2022 12.06 12.26 11.51 11.77 12,578,242 -0.24(-2.00%)
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%)
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.