Robinhood Markets, Inc. (HOOD) NASDAQ

98.34

-0.36(-0.36%)

Updated at July 11 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
May 27, 202564.9665.9565.9567.1363.8426.39M
May 23, 202562.8163.3263.3264.4662.6325.4M
May 22, 202564.9265.0765.0765.8763.7524.21M
May 21, 20256464.1564.1566.8963.3435.82M
May 20, 202563.9964.5964.5965.363.3528.17M
May 19, 202559.8564.2764.2864.3659.6833.78M
May 16, 202560.9161.7261.7262.1460.4620.31M
May 15, 202560.8459.9659.9660.6257.6830.85M
May 14, 202562.3861.3961.3963.7861.0941.09M
May 13, 202558.9262.5762.5763.4258.8256.87M
May 12, 202559.1857.4357.4359.3355.8941.39M
May 09, 202554.8954.4254.4256.3253.7440.59M
May 08, 202551.7354.3854.3854.8351.7245.13M
May 07, 202548.949.449.450.5148.3233M
May 06, 202546.3348.848.848.8845.8226.76M
May 05, 202547.2148.0548.0548.3445.5636.77M
May 02, 202546.7848.2948.2950.0746.7652.89M
May 01, 202551.246.8946.8951.346.5381.49M
April 30, 202546.4147.9347.934846.1831.61M
April 29, 202549.4449.2849.2849.8848.4625.19M
April 28, 202550.5248.9348.9351.0747.7434.94M
April 25, 202548.949.2149.2149.9948.4832.01M
April 24, 202545.0948.1548.1548.2844.9838.78M
April 23, 202545.3144.6644.6647.2244.2746.92M
April 22, 202541.142.0942.0943.3740.8334.81M
April 21, 20254139.7239.7241.5639.2123.15M
April 17, 20254141.0941.0941.7540.1220.53M
April 16, 202541.8640.6640.6643.1440.0743.91M
April 15, 202544.1244.1244.1245.5643.6928.03M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved