Robinhood Markets, Inc. (HOOD) NASDAQ

127.08

-15.4(-10.81%)

Updated at November 06 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
October 21, 2025135.25131.84131.84135.31131.3619.09M
October 20, 2025133.43135.8135.8140.2132.927.61M
October 17, 2025128.34129.92129.92131.21125.622.51M
October 16, 2025135.38131.44131.44137.48130.5722.5M
October 15, 2025138.1134.15134.15139.65133.5421.93M
October 14, 2025136.72134.95134.95141.21133.0530.04M
October 13, 2025144.62140.68140.68146.56136.5228.26M
October 10, 2025151.51138.96138.96153.56138.9439.77M
October 09, 2025150.51152.46152.46153.01147.318.84M
October 08, 2025146.11150.87150.87151.35144.5523.59M
October 07, 2025146.33145145147.12141.2624.79M
October 06, 2025153144.26144.26153.86144.1228.12M
October 03, 2025146.82148.67148.67150.21145.2334.39M
October 02, 2025142.69145.7145.7146.7140.1533.28M
October 01, 2025141.87139.14139.14143.17137.7834.09M
September 30, 2025135.62143.17143.17143.61135.5747.71M
September 29, 2025123.78136.72136.72136.77123.7861.25M
September 26, 2025124.18121.78121.78125.06120.4625.62M
September 25, 2025123.33122.65122.65125.8120.6232.62M
September 24, 2025127.52126.8126.8130.0712526.87M
September 23, 2025125.41126.2126.2127.78124.0728.69M
September 22, 2025123.63124.89124.89126.64122.233.44M
September 19, 2025121.7124.78124.78125.07121131.46M
September 18, 2025120.08120.87120.87124.36119.8633.4M
September 17, 2025117.07118.64118.64119.13114.8932.59M
September 16, 2025115.06117.33117.33118.13113.7932.68M
September 15, 2025115.35114.83114.83116.53112.4236.79M
September 12, 2025117.93115.03115.03118.57114.0536.91M
September 11, 2025117.88117.75117.75121.69117.3735.34M
September 10, 2025120.96117.45117.45123.44116.7144.48M
September 09, 2025116.53118.5118.5118.7113.7649.91M
September 08, 2025110.63117.28117.28117.3110.12102.38M
September 05, 2025104.98101.25101.25106.0395.6655.22M
September 04, 2025100.75102.91102.91104.75100.630.38M
September 03, 2025101.59100.82100.82102.6999.4123.45M
September 02, 2025100.43100.84100.84101.997.940.68M
August 29, 2025102.75104.03104.03104.4101.9321.98M
August 28, 2025104.07103.69103.69105.4102.7825.88M
August 27, 2025108.69102.92102.92109.27102.8132.46M
August 26, 2025106.85108.8108.8109.36105.1226.06M
August 25, 2025108.49107.94107.94109.85105.9529.48M
August 22, 2025105.53109.32109.32111.88103.839.58M
August 21, 2025105.03106.3106.3108.21104.3534.13M
August 20, 2025106.67105.34105.34107.9899.3254.37M
August 19, 2025116.12107.5107.5117.46106.548.92M
August 18, 2025113115.02115.02115.09109.7835.58M
August 15, 2025110.73114.17114.17114.36108.6131.48M
August 14, 2025107.87110.73110.73111.44106.3534.11M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved