Robinhood Markets, Inc. (HOOD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
30.53-2.35 (-7.15%)
At close: 4:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Nov 2021 | 27.08 | 29.22 | 27.05 | 27.92 | 27.92 | 5,503,000 |
| 24 Nov 2021 | 27.54 | 28.54 | 27.51 | 27.98 | 27.98 | 5,980,100 |
| 23 Nov 2021 | 27.60 | 28.30 | 26.57 | 27.65 | 27.65 | 8,654,300 |
| 22 Nov 2021 | 29.00 | 29.36 | 27.44 | 27.84 | 27.84 | 12,690,400 |
| 19 Nov 2021 | 30.30 | 30.80 | 28.80 | 28.99 | 28.99 | 14,219,300 |
| 18 Nov 2021 | 32.90 | 32.93 | 30.41 | 30.53 | 30.53 | 12,654,100 |
| 17 Nov 2021 | 33.80 | 33.98 | 32.81 | 32.88 | 32.88 | 6,763,800 |
| 16 Nov 2021 | 34.37 | 34.44 | 32.87 | 33.87 | 33.87 | 8,929,800 |
| 15 Nov 2021 | 35.50 | 35.61 | 34.23 | 34.96 | 34.96 | 6,219,600 |
| 12 Nov 2021 | 34.65 | 35.90 | 34.59 | 35.21 | 35.21 | 8,720,800 |
| 11 Nov 2021 | 34.82 | 34.84 | 34.04 | 34.17 | 34.17 | 6,038,000 |
| 10 Nov 2021 | 35.90 | 36.11 | 33.75 | 34.49 | 34.49 | 14,707,500 |
| 09 Nov 2021 | 36.76 | 37.20 | 36.45 | 36.70 | 36.70 | 7,130,000 |
| 08 Nov 2021 | 37.06 | 38.17 | 36.52 | 37.98 | 37.98 | 7,149,200 |
| 05 Nov 2021 | 37.00 | 37.41 | 36.65 | 37.01 | 37.01 | 4,711,900 |
| 04 Nov 2021 | 37.03 | 37.95 | 36.50 | 37.07 | 37.07 | 6,474,400 |
| 03 Nov 2021 | 34.94 | 37.50 | 34.67 | 37.04 | 37.04 | 15,342,800 |
| 02 Nov 2021 | 34.72 | 34.99 | 34.34 | 34.99 | 34.99 | 5,547,700 |
| 01 Nov 2021 | 35.20 | 35.22 | 34.42 | 34.85 | 34.85 | 7,946,000 |
| 29 Oct 2021 | 35.65 | 35.85 | 34.80 | 34.97 | 34.97 | 10,687,400 |
| 28 Oct 2021 | 35.21 | 35.52 | 33.99 | 35.47 | 35.47 | 17,441,500 |
| 27 Oct 2021 | 35.98 | 36.19 | 34.44 | 35.44 | 35.44 | 29,082,800 |
| 26 Oct 2021 | 39.61 | 40.25 | 39.00 | 39.57 | 39.57 | 13,250,900 |
| 25 Oct 2021 | 39.76 | 39.87 | 38.15 | 39.01 | 39.01 | 8,081,700 |
| 22 Oct 2021 | 41.13 | 41.13 | 39.59 | 39.59 | 39.59 | 5,916,800 |
| 21 Oct 2021 | 41.93 | 43.36 | 41.21 | 41.28 | 41.28 | 5,377,700 |
| 20 Oct 2021 | 41.89 | 42.44 | 41.02 | 41.83 | 41.83 | 4,057,600 |
| 19 Oct 2021 | 40.91 | 41.80 | 40.54 | 41.70 | 41.70 | 4,529,200 |
| 18 Oct 2021 | 40.95 | 41.25 | 40.31 | 40.65 | 40.65 | 4,008,900 |
| 15 Oct 2021 | 41.64 | 41.70 | 40.86 | 41.03 | 41.03 | 2,574,800 |
| 14 Oct 2021 | 40.59 | 41.79 | 40.55 | 40.93 | 40.93 | 3,823,500 |
| 13 Oct 2021 | 40.62 | 40.83 | 39.86 | 40.52 | 40.52 | 3,914,400 |
| 12 Oct 2021 | 42.00 | 42.05 | 40.50 | 40.53 | 40.53 | 3,718,000 |
| 11 Oct 2021 | 41.17 | 42.47 | 41.01 | 42.07 | 42.07 | 3,733,200 |
| 08 Oct 2021 | 41.80 | 42.06 | 41.05 | 41.78 | 41.78 | 3,667,600 |
| 07 Oct 2021 | 42.24 | 42.84 | 41.68 | 41.84 | 41.84 | 2,895,400 |
| 06 Oct 2021 | 42.00 | 42.65 | 41.70 | 42.06 | 42.06 | 2,730,200 |
| 05 Oct 2021 | 41.07 | 42.49 | 41.05 | 42.01 | 42.01 | 2,813,400 |
| 04 Oct 2021 | 41.80 | 41.81 | 40.25 | 40.93 | 40.93 | 2,647,800 |
| 01 Oct 2021 | 42.36 | 42.78 | 41.12 | 41.90 | 41.90 | 2,655,800 |
| 30 Sept 2021 | 43.13 | 43.13 | 41.41 | 42.08 | 42.08 | 3,536,000 |
| 29 Sept 2021 | 44.17 | 45.46 | 43.10 | 43.13 | 43.13 | 4,597,600 |
| 28 Sept 2021 | 43.92 | 45.96 | 42.51 | 44.62 | 44.62 | 5,791,900 |
| 27 Sept 2021 | 44.93 | 45.91 | 43.95 | 44.76 | 44.76 | 4,041,700 |
| 24 Sept 2021 | 44.70 | 46.55 | 44.35 | 44.91 | 44.91 | 6,058,000 |
| 23 Sept 2021 | 46.28 | 47.84 | 44.71 | 45.94 | 45.94 | 12,129,400 |
| 22 Sept 2021 | 43.00 | 46.94 | 42.76 | 46.88 | 46.88 | 14,619,500 |
| 21 Sept 2021 | 41.04 | 42.69 | 40.79 | 42.29 | 42.29 | 5,984,800 |
| 20 Sept 2021 | 40.62 | 41.56 | 40.03 | 40.70 | 40.70 | 4,437,800 |
| 17 Sept 2021 | 41.92 | 42.90 | 41.90 | 42.38 | 42.38 | 5,000,800 |
| 16 Sept 2021 | 41.62 | 42.43 | 40.91 | 41.95 | 41.95 | 4,206,700 |
| 15 Sept 2021 | 40.20 | 41.94 | 39.83 | 41.87 | 41.87 | 5,835,900 |
| 14 Sept 2021 | 41.00 | 41.00 | 39.23 | 40.02 | 40.02 | 4,298,000 |
| 13 Sept 2021 | 41.22 | 41.39 | 39.80 | 40.60 | 40.60 | 4,309,200 |
| 10 Sept 2021 | 41.50 | 42.52 | 40.72 | 41.17 | 41.17 | 5,496,300 |
| 09 Sept 2021 | 40.50 | 42.54 | 40.38 | 41.28 | 41.28 | 6,981,900 |
| 08 Sept 2021 | 42.00 | 42.21 | 39.81 | 40.05 | 40.05 | 7,834,900 |
| 07 Sept 2021 | 43.33 | 43.39 | 41.75 | 42.13 | 42.13 | 6,179,200 |
| 03 Sept 2021 | 44.69 | 44.88 | 43.15 | 43.35 | 43.35 | 4,652,500 |
| 02 Sept 2021 | 45.20 | 45.80 | 44.20 | 44.49 | 44.49 | 4,088,600 |
| 01 Sept 2021 | 43.76 | 47.12 | 43.70 | 44.57 | 44.57 | 10,993,500 |
| 31 Aug 2021 | 42.03 | 44.50 | 41.51 | 44.32 | 44.32 | 8,847,500 |
| 30 Aug 2021 | 46.30 | 46.60 | 42.56 | 43.64 | 43.64 | 12,363,800 |
| 27 Aug 2021 | 46.80 | 48.10 | 46.14 | 46.87 | 46.87 | 6,024,000 |
| 26 Aug 2021 | 48.00 | 49.85 | 46.40 | 46.86 | 46.86 | 7,187,700 |
| 25 Aug 2021 | 48.42 | 50.99 | 47.50 | 48.98 | 48.98 | 10,837,500 |
| 24 Aug 2021 | 46.46 | 50.24 | 46.00 | 49.38 | 49.38 | 17,122,700 |
| 23 Aug 2021 | 44.16 | 46.85 | 43.32 | 45.29 | 45.29 | 15,664,700 |
| 20 Aug 2021 | 45.20 | 45.56 | 42.44 | 42.64 | 42.64 | 11,716,500 |
| 19 Aug 2021 | 45.06 | 46.88 | 44.13 | 44.69 | 44.69 | 18,517,600 |
| 18 Aug 2021 | 47.97 | 52.06 | 47.20 | 49.80 | 49.80 | 24,408,000 |
| 17 Aug 2021 | 47.30 | 48.85 | 46.01 | 46.67 | 46.67 | 9,160,300 |
| 16 Aug 2021 | 49.40 | 49.79 | 47.00 | 47.19 | 47.19 | 11,993,900 |
| 13 Aug 2021 | 48.45 | 53.20 | 48.22 | 50.63 | 50.63 | 25,599,900 |
| 12 Aug 2021 | 50.13 | 50.39 | 47.52 | 48.10 | 48.10 | 13,391,400 |
| 11 Aug 2021 | 54.57 | 54.61 | 49.00 | 51.19 | 51.19 | 15,893,100 |
| 10 Aug 2021 | 56.49 | 58.49 | 53.50 | 53.94 | 53.94 | 17,066,400 |
| 09 Aug 2021 | 59.08 | 59.96 | 56.00 | 56.83 | 56.83 | 27,495,200 |
| 06 Aug 2021 | 57.77 | 60.88 | 53.10 | 55.01 | 55.01 | 69,967,200 |
| 05 Aug 2021 | 62.90 | 66.50 | 50.46 | 50.97 | 50.97 | 82,470,400 |
| 04 Aug 2021 | 54.45 | 85.00 | 54.40 | 70.39 | 70.39 | 175,790,500 |
| 03 Aug 2021 | 37.91 | 48.59 | 37.16 | 46.80 | 46.80 | 93,819,200 |
| 02 Aug 2021 | 35.97 | 37.98 | 35.30 | 37.68 | 37.68 | 19,948,500 |
| 30 Jul 2021 | 34.93 | 36.98 | 33.25 | 35.15 | 35.15 | 40,562,600 |
| 29 Jul 2021 | 38.00 | 40.25 | 33.35 | 34.82 | 34.82 | 102,474,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2021 Yahoo. All rights reserved.
