Robinhood Markets, Inc. (HOOD) NASDAQ

76.11

+0.46(+0.61%)

Updated at February 20 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
February 20, 202675.1976.1176.1178.0875.1329.51M
February 19, 202674.4375.6575.6576.1473.5320.4M
February 18, 202674.7975.2175.2178.2674.0625.16M
February 17, 202674.3675.4475.4476.7272.8728.48M
February 13, 202672.475.9775.9777.0871.5240.53M
February 12, 202678.971.1271.127970.4356.14M
February 11, 202677.9378.0778.0779.974.2568.22M
February 10, 202685.3285.685.688.2285.2130.89M
February 09, 202684.8886.5686.5688.682.8341.28M
February 06, 202677.8682.8282.8284.377.1253.83M
February 05, 202677.6772.6672.6679.4171.8752.58M
February 04, 202684.7780.6280.6285.377.6262.17M
February 03, 202690.187.0787.0790.3584.9336.23M
February 02, 202695.8889.9189.9195.8988.6759.74M
January 30, 2026102.7499.4799.47104.398.3721.48M
January 29, 2026103.82101.24101.24103.8299.226.66M
January 28, 2026105.32103.39103.39107.2510320.37M
January 27, 2026107.7105.24105.24109.05104.6618.23M
January 26, 2026106.26107107108.49104.8311.39M
January 23, 2026107.01106.99106.99110.43106.517.38M
January 22, 2026107.48106.26106.26108.07105.113.1M
January 21, 2026105.73105.92105.92108.5104.9519.94M
January 20, 2026104.95105.78105.78108.33104.4722.7M
January 16, 2026111.14108.74108.76111.25106.8829.55M
January 15, 2026119.61110.36110.36119.88110.1331.02M
January 14, 2026120.29119.67119.67120.88116.6117.69M
January 13, 2026117.4120.24120.24120.4311619.78M
January 12, 2026114.51117.52117.52119.62114.4617.11M
January 09, 2026116.03115.27115.27118.23114.8817.84M
January 08, 2026115.75115.39115.39117.32113.8717.79M
January 07, 2026120.05116.97116.97120.1116.5517.7M
January 06, 2026124.16121.7121.7124.35118.0619.64M
January 05, 2026117.92123.24123.24123.42117.5526.07M
January 02, 2026115.48115.21115.21116.03110.4125.67M
December 31, 2025114.84113.1113.1115.65112.8515.58M
December 30, 2025117.63115.45115.45118.64115.1915.92M
December 29, 2025116.89117.43117.43118.95116.0215.39M
December 26, 2025120.71118.13118.13121.03117.712.71M
December 24, 2025119.96120.44120.44120.67118.67.98M
December 23, 2025120120.23120.23121.15116.7515.55M
December 22, 2025123.51122.37122.37124.55121.0716.98M
December 19, 2025119.37121.35121.35122.96118.223.44M
December 18, 2025121.87117.16117.16124.25117.0523.96M
December 17, 2025120.97115.8115.8124.7115.5935.71M
December 16, 2025116.7119.4119.4120.7115.7620.86M
December 15, 2025120.4115.26115.26120.66114.128.42M
December 12, 2025125.34119.5119.5125.65117.8431.29M
December 11, 2025131.78123.39123.39131.78122.5740.77M
December 10, 2025135.13135.65135.65137.46133.4815.21M
December 09, 2025134.35135.63135.63139.75133.5817.43M
December 08, 2025134.1136.43136.43138.0913222.59M
December 05, 2025135.07131.95131.95135.24129.9622.68M
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved