Urban appeal of city centre homes

Urban living is back in fashion after a brief move away from cities during the pandemic

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

Date	Open	High	Low	Close*	Adj. close**	Volume
27 May 2022	9.35	10.42	9.27	10.38	10.38	16,996,300
26 May 2022	9.12	9.53	9.06	9.28	9.28	10,712,900
25 May 2022	9.07	9.37	8.97	9.23	9.23	11,818,500
24 May 2022	9.89	9.92	8.97	9.11	9.11	12,972,000
23 May 2022	9.99	10.11	9.55	10.06	10.06	14,168,600
20 May 2022	10.35	10.55	9.57	10.08	10.08	12,788,000
19 May 2022	9.74	10.45	9.63	10.21	10.21	15,708,500
18 May 2022	9.90	10.45	9.68	9.73	9.73	16,585,300
17 May 2022	10.35	10.55	9.50	10.06	10.06	21,824,200
16 May 2022	10.64	10.64	9.94	10.11	10.11	20,918,900
13 May 2022	10.54	10.85	9.84	10.69	10.69	48,498,100
12 May 2022	7.90	8.83	7.71	8.56	8.56	32,064,200
11 May 2022	8.98	9.37	8.01	8.15	8.15	31,547,700
10 May 2022	9.64	9.94	8.91	9.27	9.27	22,732,700
09 May 2022	9.86	10.24	9.39	9.50	9.50	18,935,700
06 May 2022	10.50	10.67	9.91	10.12	10.12	15,348,400
05 May 2022	10.85	10.97	10.36	10.61	10.61	17,641,300
04 May 2022	10.09	10.92	9.85	10.90	10.90	26,056,600
03 May 2022	10.12	10.51	9.64	10.10	10.10	27,084,000
02 May 2022	9.76	10.49	9.52	10.48	10.48	22,709,500
29 Apr 2022	9.05	10.79	9.00	9.81	9.81	32,513,900
28 Apr 2022	9.60	10.20	9.26	10.09	10.09	26,970,200
27 Apr 2022	9.60	10.04	9.38	9.51	9.51	18,996,400
26 Apr 2022	10.33	10.51	9.85	10.00	10.00	14,430,900
25 Apr 2022	10.13	10.45	9.98	10.39	10.39	13,322,000
22 Apr 2022	10.40	10.66	10.15	10.26	10.26	13,172,500
21 Apr 2022	10.87	11.11	10.20	10.44	10.44	14,642,000
20 Apr 2022	11.55	11.56	10.68	10.71	10.71	15,342,400
19 Apr 2022	10.98	11.64	10.83	11.56	11.56	13,253,500
18 Apr 2022	11.28	11.39	10.90	10.99	10.99	11,320,000
14 Apr 2022	11.78	11.89	11.31	11.38	11.38	12,083,900
13 Apr 2022	11.32	11.93	11.25	11.89	11.89	9,031,800
12 Apr 2022	11.66	12.08	11.35	11.43	11.43	13,906,400
11 Apr 2022	11.02	11.51	10.84	11.35	11.35	14,568,300
08 Apr 2022	11.46	11.69	11.06	11.24	11.24	25,046,500
07 Apr 2022	12.41	12.66	11.56	12.07	12.07	14,671,700
06 Apr 2022	12.77	12.89	12.04	12.51	12.51	15,547,800
05 Apr 2022	13.80	13.95	12.91	13.03	13.03	13,238,500
04 Apr 2022	13.50	13.93	13.37	13.83	13.83	12,934,100
01 Apr 2022	13.54	13.75	13.23	13.50	13.50	19,582,000
31 Mar 2022	14.62	14.64	13.49	13.51	13.51	26,911,100
30 Mar 2022	15.58	15.66	14.40	14.56	14.56	36,848,500
29 Mar 2022	13.19	16.49	13.15	15.91	15.91	101,513,600
28 Mar 2022	12.46	13.02	12.27	12.81	12.81	12,380,200
25 Mar 2022	12.88	12.98	12.26	12.39	12.39	11,156,900
24 Mar 2022	13.02	13.24	12.61	12.96	12.96	10,404,300
23 Mar 2022	13.26	13.34	12.72	13.08	13.08	15,530,600
22 Mar 2022	13.18	13.86	12.89	13.42	13.42	22,472,700
21 Mar 2022	13.29	13.30	12.52	13.05	13.05	23,467,400
18 Mar 2022	13.33	13.95	13.21	13.44	13.44	25,838,100
17 Mar 2022	12.63	13.71	12.45	13.39	13.39	27,387,000
16 Mar 2022	11.25	12.85	11.19	12.78	12.78	35,061,600
15 Mar 2022	10.53	11.12	10.20	11.04	11.04	16,286,600
14 Mar 2022	10.91	11.14	10.40	10.65	10.65	17,131,300
11 Mar 2022	12.44	12.46	11.01	11.02	11.02	21,050,100
10 Mar 2022	12.03	12.11	11.61	12.05	12.05	15,593,400
09 Mar 2022	11.99	12.47	11.90	12.42	12.42	18,056,500
08 Mar 2022	11.26	12.07	11.01	11.75	11.75	16,700,300
07 Mar 2022	11.04	12.03	11.04	11.42	11.42	26,532,000
04 Mar 2022	11.19	11.67	10.85	10.96	10.96	18,217,500
03 Mar 2022	11.52	11.83	11.11	11.38	11.38	14,725,900
02 Mar 2022	11.77	11.77	11.07	11.49	11.49	11,838,700
01 Mar 2022	12.06	12.26	11.51	11.77	11.77	12,587,300
28 Feb 2022	11.49	12.10	11.31	12.01	12.01	17,105,400
25 Feb 2022	11.54	11.70	10.91	11.61	11.61	15,928,400
24 Feb 2022	10.00	11.65	9.93	11.51	11.51	31,330,200
23 Feb 2022	11.37	11.60	10.83	10.86	10.86	16,146,100
22 Feb 2022	11.47	11.74	10.98	11.31	11.31	22,043,000
18 Feb 2022	12.35	12.44	11.64	11.81	11.81	19,269,400
17 Feb 2022	13.35	13.49	12.15	12.25	12.25	23,159,200
16 Feb 2022	13.52	14.06	13.28	13.51	13.51	16,271,200
15 Feb 2022	13.68	13.77	13.31	13.67	13.67	17,185,000
14 Feb 2022	13.10	13.87	12.97	13.35	13.35	21,779,500
11 Feb 2022	13.61	14.19	13.07	13.32	13.32	17,639,100
10 Feb 2022	13.38	14.70	13.32	13.52	13.52	27,800,900
09 Feb 2022	13.59	14.28	13.22	13.91	13.91	23,897,000
08 Feb 2022	13.82	13.82	12.93	13.38	13.38	25,121,100
07 Feb 2022	15.06	15.24	13.77	13.91	13.91	24,001,200
04 Feb 2022	14.16	15.33	13.77	15.18	15.18	23,091,500
03 Feb 2022	13.41	14.68	13.24	14.15	14.15	22,621,600
02 Feb 2022	14.59	14.85	13.54	14.02	14.02	24,362,500
01 Feb 2022	14.29	14.74	13.41	14.65	14.65	29,358,500
31 Jan 2022	12.64	14.54	11.85	14.15	14.15	52,585,200
28 Jan 2022	9.97	12.86	9.94	12.73	12.73	69,488,900
27 Jan 2022	12.65	12.65	11.40	11.61	11.61	39,144,300
26 Jan 2022	13.35	13.58	12.34	12.41	12.41	22,797,200
25 Jan 2022	12.87	13.47	12.70	13.05	13.05	18,463,000
24 Jan 2022	12.25	13.16	11.15	13.12	13.12	36,924,600
21 Jan 2022	13.47	13.68	12.77	12.98	12.98	23,868,800
20 Jan 2022	14.10	14.84	13.65	13.69	13.69	20,377,500
19 Jan 2022	14.46	14.65	13.84	13.89	13.89	15,014,200
18 Jan 2022	14.90	14.96	14.26	14.40	14.40	15,705,400
14 Jan 2022	15.09	15.73	14.73	15.17	15.17	16,689,700
13 Jan 2022	16.26	16.39	15.26	15.30	15.30	16,354,500
12 Jan 2022	16.63	17.21	16.06	16.25	16.25	15,831,400
11 Jan 2022	15.52	16.82	15.33	16.41	16.41	20,145,300
10 Jan 2022	15.35	16.00	14.75	15.61	15.61	22,173,400
07 Jan 2022	15.62	16.48	15.52	15.89	15.89	23,053,700
06 Jan 2022	15.80	16.05	14.80	15.58	15.58	50,293,200
05 Jan 2022	17.30	17.50	15.77	15.98	15.98	30,878,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,585.46+20.54(+0.27%)

FTSE 25020,372.52+123.78(+0.61%)

AIM968.25+10.25(+1.07%)

GBP/EUR1.1764+0.0023(+0.20%)

GBP/USD1.2631+0.0025(+0.2021%)

BTC-GBP22,906.25-4.85(-0.02%)

Urban appeal of city centre homes

Robinhood Markets, Inc. (HOOD)

FTSE 100
7,585.46
+20.54(+0.27%)

FTSE 250
20,372.52
+123.78(+0.61%)

AIM
968.25
+10.25(+1.07%)

GBP/EUR
1.1764
+0.0023(+0.20%)

GBP/USD
1.2631
+0.0025(+0.2021%)

BTC-GBP
22,906.25
-4.85(-0.02%)