Robinhood Markets, Inc. (HOOD) NASDAQ

137.08

+3.44(+2.57%)

Updated at December 04 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved