Robinhood Markets, Inc. (HOOD) NASDAQ

69.65

-0.13(-0.19%)

Updated at April 07 04:00PM

Currency In USD

HOOD Historical Data

Date Range:

DateOpenCloseAdj CloseHighLowVolume
April 07, 202668.2469.6569.6569.6666.6222.46M
April 06, 202669.3169.7869.7870.8268.7123.74M
April 02, 202667.268.968.970.1565.5722.48M
April 01, 202671.1370.170.1171.5569.1522.6M
March 31, 202665.8269.369.369.4165.1835.58M
March 30, 202666.8665.1665.1667.8963.5226.28M
March 27, 202668.5466.0266.0268.8965.8730.28M
March 26, 202671.1570.3870.3573.2469.719.84M
March 25, 202671.8272.5372.5474.5971.8225.5M
March 24, 202671.5169.0869.0871.8468.5827.37M
March 23, 202671.8572.4972.4973.670.9225.98M
March 20, 202673.1770.9270.8973.469.926.66M
March 19, 202672.2874.1674.1675.1671.719.65M
March 18, 202676.0374.8974.977.2574.8319.82M
March 17, 202675.477.3577.3577.775.3919.39M
March 16, 202675.175.3175.3175.8174.1122.66M
March 13, 202676.7573.3973.3977.6372.833.17M
March 12, 202677.3376.1276.1277.8275.0722.5M
March 11, 202678.1178.6978.6979.7776.7422.43M
March 10, 202680.2178.5378.5380.7577.6622.54M
March 09, 202675.9279.3579.3579.6575.5524.51M
March 06, 202677.9177.0977.097976.3828.73M
March 05, 202682.1280.5680.5684.7578.5539.87M
March 04, 202679.6482.2182.2183.8579.6237.99M
March 03, 202674.0476.0776.0777.472.2526.58M
March 02, 202673.4978.7878.7879.547326.9M
February 27, 202676.875.8575.8577.7974.8223.49M
February 26, 202676.9379.4579.4579.5776.4522.69M
February 25, 202676.9177.5377.5378.1174.6432.37M
February 24, 202670.9173.3973.3973.8869.2223.57M
February 23, 202674.671.7871.7874.9571.4230.42M
February 20, 202675.276.1176.1178.0875.1330.28M
February 19, 202674.3975.6575.6576.1473.5320.78M
February 18, 202674.7975.2175.2178.2774.0625.66M
February 17, 202674.3475.4475.4476.7272.8731.82M
February 13, 202672.4775.9775.9777.0871.5243.51M
February 12, 202678.8771.1271.127970.4357.57M
February 11, 202677.8877.9777.9779.974.2568.73M
February 10, 202685.3285.685.688.2285.2141.82M
February 09, 202684.8886.5686.5688.682.8341.28M
February 06, 202677.8682.8282.8284.377.1254.59M
February 05, 202677.6772.6872.6879.4171.8756.48M
February 04, 202684.7780.6280.6285.377.6262.55M
February 03, 202690.187.0787.0790.3584.9336.55M
February 02, 202695.8889.9189.9195.8988.6759.74M
January 30, 2026102.7499.4899.48104.398.3723.77M
January 29, 2026103.82101.24101.24103.8299.229.46M
January 28, 2026105.29103.4103.4107.2510322.38M
January 27, 2026107.7105.24105.24109.05104.6618.34M
January 26, 2026106.26107107108.49104.8311.5M
January 23, 2026106.9106.99106.99111.46106.517.69M
January 22, 2026107.48106.25106.25108.08105.114.83M
January 21, 2026105.73105.92105.92108.5104.9520.05M
January 20, 2026105105.78105.78108.35104.4523.52M
January 16, 2026111.05108.74108.74111.25106.8830.26M
January 15, 2026119.61110.35110.35119.88110.1333.32M
January 14, 2026120.29119.67119.67120.88116.6117.84M
January 13, 2026117.4120.24120.24120.4311620.03M
January 12, 2026114.51117.52117.52119.62114.4617.11M
January 09, 2026116.98115.27115.27118.23114.8818.09M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved