Robinhood Markets, Inc. - HOOD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 20, 2024	35.11	38.33	38.33	38.48	34.02	27.51M
December 19, 2024	38.48	36.94	36.94	38.68	36.21	23.29M
December 18, 2024	41.44	37.08	37.08	41.49	36.64	32.66M
December 17, 2024	42.31	41.63	41.63	42.31	40.34	26.86M
December 16, 2024	41.02	43.51	43.51	43.56	40.54	23.69M
December 13, 2024	39.41	40.2	40.2	40.35	38.96	18.25M
December 12, 2024	37.38	39.33	39.33	40.19	35.62	26.06M
December 11, 2024	38.5	37.84	37.84	38.55	37.7	23.04M
December 10, 2024	39.81	37.45	37.45	40.5	37.25	22.83M
December 09, 2024	41.39	39.54	39.54	42.09	39.24	26.16M
December 06, 2024	39.59	41.67	41.67	41.71	38.94	36.46M
December 05, 2024	42.71	39.39	39.39	42.71	39.28	26.27M
December 04, 2024	39.95	40	40	40.57	37.78	35M
December 03, 2024	37.05	38.64	38.64	38.71	36.61	17.95M
December 02, 2024	37.92	37.62	37.62	38.79	37.52	16.07M
November 29, 2024	38.62	37.54	37.54	39.15	37.51	13.39M
November 27, 2024	37.51	37.65	37.65	38.29	37.04	14.87M
November 26, 2024	37.05	36.42	36.42	37.91	36.15	16.61M
November 25, 2024	39.22	37.85	37.85	39.74	37.3	29.94M
November 22, 2024	34.98	36.65	36.65	36.84	34.17	21.43M
November 21, 2024	37.13	35.09	35.09	37.13	34.63	27.04M
November 20, 2024	37	36.08	36.08	38.11	35.72	34.05M
November 19, 2024	34.56	35.14	35.14	35.47	34	8.3M
November 18, 2024	33.11	35	35	35.62	32.9	35.03M
November 15, 2024	32.01	31.37	31.37	32.22	31.33	1.16M
November 14, 2024	32.85	32.22	32.22	33	31.59	12.93M
November 13, 2024	33.63	31.91	31.91	34.1	31.82	23.2M
November 12, 2024	31.74	33	33	33.76	31.46	26.06M
November 11, 2024	32.94	32.8	32.8	34.32	32.23	43.97M
November 08, 2024	29.35	30.54	30.54	30.63	29.21	22.3M
November 07, 2024	29.06	29.36	29.36	30.04	28.67	24.91M
November 06, 2024	27.73	29.86	29.86	30.06	26.74	49.36M
November 05, 2024	24.54	24.96	24.96	25.28	24.42	12.95M
November 04, 2024	23.75	24.32	24.32	24.56	23.54	14.95M
November 01, 2024	23.7	23.97	23.97	24.12	23	21.12M
October 31, 2024	26.02	23.49	23.49	26.48	23.15	45.74M
October 30, 2024	27.92	28.21	28.21	28.58	27.55	26.66M
October 29, 2024	28.25	28.03	28.03	28.36	27.6	12.97M
October 28, 2024	27.94	27.88	27.88	28.23	27.51	14.67M
October 25, 2024	27.51	27.37	27.37	27.56	27.09	2.31M
October 24, 2024	26.95	27.22	27.22	27.33	26.69	7.64M
October 23, 2024	27.11	26.57	26.57	27.39	26.32	6.08M
October 22, 2024	26.9	27.41	27.41	27.6	26.82	11.89M
October 21, 2024	26.78	26.96	26.96	27.11	26.18	10.19M
October 18, 2024	26.55	26.83	26.83	27.04	26.42	10.72M
October 17, 2024	27.08	26.63	26.63	27.08	26.09	6.41M
October 16, 2024	27.04	26.93	26.93	27.17	26.57	10.98M
October 15, 2024	27.14	26.8	26.8	27.33	25.91	16.47M
October 14, 2024	26.9	27	27	27.14	26.16	17.23M
October 11, 2024	25.75	26.27	26.27	26.65	25.69	16.87M
October 10, 2024	25.5	25.5	25.5	25.87	24.71	12.79M
October 09, 2024	25.49	25.65	25.65	25.69	24.17	22.07M
October 08, 2024	23.47	25.61	25.61	25.8	23.44	39.24M
October 07, 2024	22.75	23.32	23.32	23.43	22.72	9.87M
October 04, 2024	23	22.89	22.89	23.39	22.61	9.73M
October 03, 2024	22.46	22.43	22.43	22.71	22.05	7.1M
October 02, 2024	22.42	22.63	22.63	23.18	22.33	11.98M
October 01, 2024	23.4	22.33	22.33	23.46	22.28	11.47M
September 30, 2024	23.97	23.42	23.42	24.13	23.08	10.08M
September 27, 2024	22.55	23.89	23.89	23.98	22.41	18.02M

Robinhood Markets, Inc. (HOOD) NASDAQ