UK Markets closed

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
DateOpenHighLowClose*Adj. close**Volume
26 Nov 202127.0829.2227.0527.9227.925,503,000
24 Nov 202127.5428.5427.5127.9827.985,980,100
23 Nov 202127.6028.3026.5727.6527.658,654,300
22 Nov 202129.0029.3627.4427.8427.8412,690,400
19 Nov 202130.3030.8028.8028.9928.9914,219,300
18 Nov 202132.9032.9330.4130.5330.5312,654,100
17 Nov 202133.8033.9832.8132.8832.886,763,800
16 Nov 202134.3734.4432.8733.8733.878,929,800
15 Nov 202135.5035.6134.2334.9634.966,219,600
12 Nov 202134.6535.9034.5935.2135.218,720,800
11 Nov 202134.8234.8434.0434.1734.176,038,000
10 Nov 202135.9036.1133.7534.4934.4914,707,500
09 Nov 202136.7637.2036.4536.7036.707,130,000
08 Nov 202137.0638.1736.5237.9837.987,149,200
05 Nov 202137.0037.4136.6537.0137.014,711,900
04 Nov 202137.0337.9536.5037.0737.076,474,400
03 Nov 202134.9437.5034.6737.0437.0415,342,800
02 Nov 202134.7234.9934.3434.9934.995,547,700
01 Nov 202135.2035.2234.4234.8534.857,946,000
29 Oct 202135.6535.8534.8034.9734.9710,687,400
28 Oct 202135.2135.5233.9935.4735.4717,441,500
27 Oct 202135.9836.1934.4435.4435.4429,082,800
26 Oct 202139.6140.2539.0039.5739.5713,250,900
25 Oct 202139.7639.8738.1539.0139.018,081,700
22 Oct 202141.1341.1339.5939.5939.595,916,800
21 Oct 202141.9343.3641.2141.2841.285,377,700
20 Oct 202141.8942.4441.0241.8341.834,057,600
19 Oct 202140.9141.8040.5441.7041.704,529,200
18 Oct 202140.9541.2540.3140.6540.654,008,900
15 Oct 202141.6441.7040.8641.0341.032,574,800
14 Oct 202140.5941.7940.5540.9340.933,823,500
13 Oct 202140.6240.8339.8640.5240.523,914,400
12 Oct 202142.0042.0540.5040.5340.533,718,000
11 Oct 202141.1742.4741.0142.0742.073,733,200
08 Oct 202141.8042.0641.0541.7841.783,667,600
07 Oct 202142.2442.8441.6841.8441.842,895,400
06 Oct 202142.0042.6541.7042.0642.062,730,200
05 Oct 202141.0742.4941.0542.0142.012,813,400
04 Oct 202141.8041.8140.2540.9340.932,647,800
01 Oct 202142.3642.7841.1241.9041.902,655,800
30 Sept 202143.1343.1341.4142.0842.083,536,000
29 Sept 202144.1745.4643.1043.1343.134,597,600
28 Sept 202143.9245.9642.5144.6244.625,791,900
27 Sept 202144.9345.9143.9544.7644.764,041,700
24 Sept 202144.7046.5544.3544.9144.916,058,000
23 Sept 202146.2847.8444.7145.9445.9412,129,400
22 Sept 202143.0046.9442.7646.8846.8814,619,500
21 Sept 202141.0442.6940.7942.2942.295,984,800
20 Sept 202140.6241.5640.0340.7040.704,437,800
17 Sept 202141.9242.9041.9042.3842.385,000,800
16 Sept 202141.6242.4340.9141.9541.954,206,700
15 Sept 202140.2041.9439.8341.8741.875,835,900
14 Sept 202141.0041.0039.2340.0240.024,298,000
13 Sept 202141.2241.3939.8040.6040.604,309,200
10 Sept 202141.5042.5240.7241.1741.175,496,300
09 Sept 202140.5042.5440.3841.2841.286,981,900
08 Sept 202142.0042.2139.8140.0540.057,834,900
07 Sept 202143.3343.3941.7542.1342.136,179,200
03 Sept 202144.6944.8843.1543.3543.354,652,500
02 Sept 202145.2045.8044.2044.4944.494,088,600
01 Sept 202143.7647.1243.7044.5744.5710,993,500
31 Aug 202142.0344.5041.5144.3244.328,847,500
30 Aug 202146.3046.6042.5643.6443.6412,363,800
27 Aug 202146.8048.1046.1446.8746.876,024,000
26 Aug 202148.0049.8546.4046.8646.867,187,700
25 Aug 202148.4250.9947.5048.9848.9810,837,500
24 Aug 202146.4650.2446.0049.3849.3817,122,700
23 Aug 202144.1646.8543.3245.2945.2915,664,700
20 Aug 202145.2045.5642.4442.6442.6411,716,500
19 Aug 202145.0646.8844.1344.6944.6918,517,600
18 Aug 202147.9752.0647.2049.8049.8024,408,000
17 Aug 202147.3048.8546.0146.6746.679,160,300
16 Aug 202149.4049.7947.0047.1947.1911,993,900
13 Aug 202148.4553.2048.2250.6350.6325,599,900
12 Aug 202150.1350.3947.5248.1048.1013,391,400
11 Aug 202154.5754.6149.0051.1951.1915,893,100
10 Aug 202156.4958.4953.5053.9453.9417,066,400
09 Aug 202159.0859.9656.0056.8356.8327,495,200
06 Aug 202157.7760.8853.1055.0155.0169,967,200
05 Aug 202162.9066.5050.4650.9750.9782,470,400
04 Aug 202154.4585.0054.4070.3970.39175,790,500
03 Aug 202137.9148.5937.1646.8046.8093,819,200
02 Aug 202135.9737.9835.3037.6837.6819,948,500
30 Jul 202134.9336.9833.2535.1535.1540,562,600
29 Jul 202138.0040.2533.3534.8234.82102,474,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.