Robinhood Markets, Inc. (HOOD) NASDAQ

109.94

+3.64(+3.42%)

Updated at August 22 01:24PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
August 13, 2025115.65108.62108.62116.4107.2853.69M
August 12, 2025115.04114.09114.09117.7113.1831.02M
August 11, 2025116.22113.62113.62117.47113.3936.6M
August 08, 2025111.5114.63114.63117110.941.62M
August 07, 2025107.89111.23111.23112.63107.444M
August 06, 2025104.51105.65105.65105.9101.1832.88M
August 05, 2025105.97105.46105.46107.3103.2232.37M
August 04, 2025101.23106.37106.37106.7997.1546.47M
August 01, 202597.899.999.9104.5993.3676.17M
July 31, 2025104.96103.05103.05109.06101.0856.6M
July 30, 2025103.85106.1106.1107.46103.3530.61M
July 29, 2025106.61103.32103.32107.4210330.31M
July 28, 2025105.84106.77106.77107.13104.6630.58M
July 25, 2025101.55104.85104.85106.39101.0533.51M
July 24, 2025102.63101.91101.91103.04100.3225.59M
July 23, 2025102.13102.08102.08102.68100.5433.42M
July 22, 2025103.9101.85101.85105.9398.7643.97M
July 21, 2025109104.34104.34110.31104.0746.43M
July 18, 2025109.75109.74109.74113.44106.9572.67M
July 17, 2025103.54105.45105.45106.63102.7238.2M
July 16, 2025100.02103.25103.25104.6299.754.36M
July 15, 202599.0199.5499.54101.2697.1645.1M
July 14, 2025100.8799.9699.96101.8998.947.36M
July 11, 202597.598.3498.34101.597.3359.93M
July 10, 202595.998.7498.7498.7593.5447.18M
July 09, 202592.9194.5494.5494.6591.7441.34M
July 08, 202595.491.2791.2798.0490.759.48M
July 07, 202593.6193.4893.4895.791.2547.05M
July 03, 202595.4994.494.495.6592.1156.35M
July 02, 202591.2597.9897.98100.8890.9110.58M
July 01, 202595.0192.3392.3399.1889.7120.31M
June 30, 202585.6493.6393.6394.1885.596.11M
June 27, 202584.6683.0383.0384.8881.9231.7M
June 26, 202583.4184.5284.5284.882.5325.1M
June 25, 202584.9482.7582.7585.5581.938.67M
June 24, 202577.982.0182.0182.2776.8341.71M
June 23, 202577.8676.3576.3579.0574.3935.29M
June 20, 202578.4778.578.579.3875.7937.07M
June 18, 202575.1778.3578.3578.7474.5435.65M
June 17, 202576.1374.9574.9577.0572.8624.91M
June 16, 202573.776.7576.7576.8873.3627.11M
June 13, 20257272.672.674.8271.6927.67M
June 12, 202573.5373.8473.8475.5973.2322.44M
June 11, 202573.0574.8874.8875.3972.3233.54M
June 10, 202573.2472.5172.5174.6470.7538.5M
June 09, 202572.0673.473.473.7368.5665.75M
June 06, 202574.674.8874.8877.7973.156.91M
June 05, 202573.5572.6672.6676.7571.2260.23M
June 04, 202572.972.2772.2772.9871.1331.34M
June 03, 202569.9371.7271.7272.7269.0641.43M
June 02, 202566.0567.9867.9868.1865.429.37M
May 30, 202563.5866.1266.1266.3662.9222.64M
May 29, 202566.2963.9563.9566.5463.6320.93M
May 28, 202566.4665.1265.1266.6164.8116.6M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved