Robinhood Markets, Inc. (HOOD) NASDAQ

108.74

-1.61(-1.46%)

Updated at January 16 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 16, 2026111.14108.74108.76111.25106.8829.55M
January 15, 2026119.61110.36110.36119.88110.1331.02M
January 14, 2026120.29119.67119.67120.88116.6117.69M
January 13, 2026117.4120.24120.24120.4311619.78M
January 12, 2026114.51117.52117.52119.62114.4617.11M
January 09, 2026116.03115.27115.27118.23114.8817.84M
January 08, 2026115.75115.39115.39117.32113.8717.79M
January 07, 2026120.05116.97116.97120.1116.5517.7M
January 06, 2026124.16121.7121.7124.35118.0619.64M
January 05, 2026117.92123.24123.24123.42117.5526.07M
January 02, 2026115.48115.21115.21116.03110.4125.67M
December 31, 2025114.84113.1113.1115.65112.8515.58M
December 30, 2025117.63115.45115.45118.64115.1915.92M
December 29, 2025116.89117.43117.43118.95116.0215.39M
December 26, 2025120.71118.13118.13121.03117.712.71M
December 24, 2025119.96120.44120.44120.67118.67.98M
December 23, 2025120120.23120.23121.15116.7515.55M
December 22, 2025123.51122.37122.37124.55121.0716.98M
December 19, 2025119.37121.35121.35122.96118.223.44M
December 18, 2025121.87117.16117.16124.25117.0523.96M
December 17, 2025120.97115.8115.8124.7115.5935.71M
December 16, 2025116.7119.4119.4120.7115.7620.86M
December 15, 2025120.4115.26115.26120.66114.128.42M
December 12, 2025125.34119.5119.5125.65117.8431.29M
December 11, 2025131.78123.39123.39131.78122.5740.77M
December 10, 2025135.13135.65135.65137.46133.4815.21M
December 09, 2025134.35135.63135.63139.75133.5817.43M
December 08, 2025134.1136.43136.43138.0913222.59M
December 05, 2025135.07131.95131.95135.24129.9622.68M
December 04, 2025133.21137.08137.08137.36132.7720.22M
December 03, 2025126.1133.64133.64134.32124.422.47M
December 02, 2025125.29125.95125.95129.18124.5125.14M
December 01, 2025123.45123.24123.24125.29118.8631.47M
November 28, 2025128.07128.36128.36129.95127.1511.9M
November 26, 2025121.33128.2128.2128.88120.8743.52M
November 25, 2025112.47115.61115.61116.8109.1920.93M
November 24, 2025109.92114.97114.97115.72108.6430.74M
November 21, 2025107.56107.3107.3109.98102.139.83M
November 20, 2025121.64106.21106.21122.63105.2441.73M
November 19, 2025114.69118.16118.16119.2113.5523.65M
November 18, 2025113.91114.29114.29116.97112.3526.97M
November 17, 2025120.5115.97115.97120.98112.4240.08M
November 14, 2025115.15122.5122.5126.511431.81M
November 13, 2025129.87121.53121.53130.15119.4736.36M
November 12, 2025133.26132.98132.98133.84128.3321.9M
November 11, 2025133.84131.93131.93134.67130.916.77M
November 10, 2025135.45135.88135.88138.99131.6530.98M
November 07, 2025123.77130.36130.36132.2120.742.62M
November 06, 2025139.99127.08127.08140.04126.3249.4M
November 05, 2025139.64142.48142.48144.75135.5127.46M
November 04, 2025140.98136.8136.8144.4136.6525.68M
November 03, 2025148.79147.08147.08149.41142.517.19M
October 31, 2025143.6146.87146.87150.46143.322.98M
October 30, 2025142.4138.08138.08144.06137.2716.71M
October 29, 2025145.99144.8144.8147.7142.7417.77M
October 28, 2025145.96146.25146.25148.1145.6311.88M
October 27, 2025144.99145.86145.86149.2143.1825.83M
October 24, 2025137.99139.79139.79142.19137.124.16M
October 23, 2025128.28134.33134.33135.57127.2824.39M
October 22, 2025131.63127.22127.22132.36120.8837.45M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved