UK Markets closed

Robinhood Markets, Inc. (HOOD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
10.38+1.10 (+11.85%)
At close: 04:00PM EDT
10.41 +0.03 (+0.29%)
After hours: 07:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 May 20229.3510.429.2710.3810.3816,996,300
26 May 20229.129.539.069.289.2810,712,900
25 May 20229.079.378.979.239.2311,818,500
24 May 20229.899.928.979.119.1112,972,000
23 May 20229.9910.119.5510.0610.0614,168,600
20 May 202210.3510.559.5710.0810.0812,788,000
19 May 20229.7410.459.6310.2110.2115,708,500
18 May 20229.9010.459.689.739.7316,585,300
17 May 202210.3510.559.5010.0610.0621,824,200
16 May 202210.6410.649.9410.1110.1120,918,900
13 May 202210.5410.859.8410.6910.6948,498,100
12 May 20227.908.837.718.568.5632,064,200
11 May 20228.989.378.018.158.1531,547,700
10 May 20229.649.948.919.279.2722,732,700
09 May 20229.8610.249.399.509.5018,935,700
06 May 202210.5010.679.9110.1210.1215,348,400
05 May 202210.8510.9710.3610.6110.6117,641,300
04 May 202210.0910.929.8510.9010.9026,056,600
03 May 202210.1210.519.6410.1010.1027,084,000
02 May 20229.7610.499.5210.4810.4822,709,500
29 Apr 20229.0510.799.009.819.8132,513,900
28 Apr 20229.6010.209.2610.0910.0926,970,200
27 Apr 20229.6010.049.389.519.5118,996,400
26 Apr 202210.3310.519.8510.0010.0014,430,900
25 Apr 202210.1310.459.9810.3910.3913,322,000
22 Apr 202210.4010.6610.1510.2610.2613,172,500
21 Apr 202210.8711.1110.2010.4410.4414,642,000
20 Apr 202211.5511.5610.6810.7110.7115,342,400
19 Apr 202210.9811.6410.8311.5611.5613,253,500
18 Apr 202211.2811.3910.9010.9910.9911,320,000
14 Apr 202211.7811.8911.3111.3811.3812,083,900
13 Apr 202211.3211.9311.2511.8911.899,031,800
12 Apr 202211.6612.0811.3511.4311.4313,906,400
11 Apr 202211.0211.5110.8411.3511.3514,568,300
08 Apr 202211.4611.6911.0611.2411.2425,046,500
07 Apr 202212.4112.6611.5612.0712.0714,671,700
06 Apr 202212.7712.8912.0412.5112.5115,547,800
05 Apr 202213.8013.9512.9113.0313.0313,238,500
04 Apr 202213.5013.9313.3713.8313.8312,934,100
01 Apr 202213.5413.7513.2313.5013.5019,582,000
31 Mar 202214.6214.6413.4913.5113.5126,911,100
30 Mar 202215.5815.6614.4014.5614.5636,848,500
29 Mar 202213.1916.4913.1515.9115.91101,513,600
28 Mar 202212.4613.0212.2712.8112.8112,380,200
25 Mar 202212.8812.9812.2612.3912.3911,156,900
24 Mar 202213.0213.2412.6112.9612.9610,404,300
23 Mar 202213.2613.3412.7213.0813.0815,530,600
22 Mar 202213.1813.8612.8913.4213.4222,472,700
21 Mar 202213.2913.3012.5213.0513.0523,467,400
18 Mar 202213.3313.9513.2113.4413.4425,838,100
17 Mar 202212.6313.7112.4513.3913.3927,387,000
16 Mar 202211.2512.8511.1912.7812.7835,061,600
15 Mar 202210.5311.1210.2011.0411.0416,286,600
14 Mar 202210.9111.1410.4010.6510.6517,131,300
11 Mar 202212.4412.4611.0111.0211.0221,050,100
10 Mar 202212.0312.1111.6112.0512.0515,593,400
09 Mar 202211.9912.4711.9012.4212.4218,056,500
08 Mar 202211.2612.0711.0111.7511.7516,700,300
07 Mar 202211.0412.0311.0411.4211.4226,532,000
04 Mar 202211.1911.6710.8510.9610.9618,217,500
03 Mar 202211.5211.8311.1111.3811.3814,725,900
02 Mar 202211.7711.7711.0711.4911.4911,838,700
01 Mar 202212.0612.2611.5111.7711.7712,587,300
28 Feb 202211.4912.1011.3112.0112.0117,105,400
25 Feb 202211.5411.7010.9111.6111.6115,928,400
24 Feb 202210.0011.659.9311.5111.5131,330,200
23 Feb 202211.3711.6010.8310.8610.8616,146,100
22 Feb 202211.4711.7410.9811.3111.3122,043,000
18 Feb 202212.3512.4411.6411.8111.8119,269,400
17 Feb 202213.3513.4912.1512.2512.2523,159,200
16 Feb 202213.5214.0613.2813.5113.5116,271,200
15 Feb 202213.6813.7713.3113.6713.6717,185,000
14 Feb 202213.1013.8712.9713.3513.3521,779,500
11 Feb 202213.6114.1913.0713.3213.3217,639,100
10 Feb 202213.3814.7013.3213.5213.5227,800,900
09 Feb 202213.5914.2813.2213.9113.9123,897,000
08 Feb 202213.8213.8212.9313.3813.3825,121,100
07 Feb 202215.0615.2413.7713.9113.9124,001,200
04 Feb 202214.1615.3313.7715.1815.1823,091,500
03 Feb 202213.4114.6813.2414.1514.1522,621,600
02 Feb 202214.5914.8513.5414.0214.0224,362,500
01 Feb 202214.2914.7413.4114.6514.6529,358,500
31 Jan 202212.6414.5411.8514.1514.1552,585,200
28 Jan 20229.9712.869.9412.7312.7369,488,900
27 Jan 202212.6512.6511.4011.6111.6139,144,300
26 Jan 202213.3513.5812.3412.4112.4122,797,200
25 Jan 202212.8713.4712.7013.0513.0518,463,000
24 Jan 202212.2513.1611.1513.1213.1236,924,600
21 Jan 202213.4713.6812.7712.9812.9823,868,800
20 Jan 202214.1014.8413.6513.6913.6920,377,500
19 Jan 202214.4614.6513.8413.8913.8915,014,200
18 Jan 202214.9014.9614.2614.4014.4015,705,400
14 Jan 202215.0915.7314.7315.1715.1716,689,700
13 Jan 202216.2616.3915.2615.3015.3016,354,500
12 Jan 202216.6317.2116.0616.2516.2515,831,400
11 Jan 202215.5216.8215.3316.4116.4120,145,300
10 Jan 202215.3516.0014.7515.6115.6122,173,400
07 Jan 202215.6216.4815.5215.8915.8923,053,700
06 Jan 202215.8016.0514.8015.5815.5850,293,200
05 Jan 202217.3017.5015.7715.9815.9830,878,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...