Canada markets open in 5 hours 50 minutes

Robinhood Markets, Inc. (HOOD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
17.12-0.19 (-1.10%)
At close: 04:00PM EDT
17.27 +0.15 (+0.88%)
After hours: 07:59PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 202416.8917.2616.5717.1217.127,120,300
Apr 24, 202417.6717.8917.0817.3117.317,318,100
Apr 23, 202417.1317.8217.0517.6217.626,961,300
Apr 22, 202416.9417.3416.6717.1917.197,426,200
Apr 19, 202416.8917.2316.5016.6316.639,424,600
Apr 18, 202417.1917.5916.8917.0817.087,952,300
Apr 17, 202417.3817.4516.4617.0817.0810,395,400
Apr 16, 202417.1317.5816.8417.3117.319,347,700
Apr 15, 202418.0818.2616.9817.1917.1914,132,300
Apr 12, 202418.8518.8917.8317.9717.979,325,700
Apr 11, 202417.7019.0517.7019.0019.0014,077,500
Apr 10, 202417.6818.4417.5918.3418.347,749,100
Apr 09, 202418.6618.7518.0018.3018.307,937,700
Apr 08, 202418.8819.1018.4418.5618.569,365,600
Apr 05, 202418.2318.8317.8718.4018.4011,618,100
Apr 04, 202419.2519.2918.3018.4518.4515,445,800
Apr 03, 202418.9219.5418.8619.2119.218,633,800
Apr 02, 202418.3719.3318.0319.2019.2015,975,500
Apr 01, 202419.9820.1519.3719.4119.4115,674,500
Mar 28, 202420.0120.5419.8820.1320.1316,728,200
Mar 27, 202420.5320.5519.6220.0120.0131,268,300
Mar 26, 202419.3219.6119.1619.2819.2812,760,300
Mar 25, 202418.4019.1018.3719.0819.0815,708,500
Mar 22, 202418.6418.9518.2418.3018.3011,282,800
Mar 21, 202418.6619.4218.4019.0919.0916,075,900
Mar 20, 202417.2418.5717.1218.5618.5614,773,200
Mar 19, 202417.7217.8316.6917.2417.2414,724,400
Mar 18, 202418.1018.4117.8318.2118.2113,180,600
Mar 15, 202417.8218.3617.5018.1518.1517,739,000
Mar 14, 202419.1219.2317.7518.0518.0548,665,200
Mar 13, 202416.3117.3616.2317.1617.1615,815,100
Mar 12, 202416.8816.9016.1916.3916.3913,396,500
Mar 11, 202416.9917.4816.7616.8616.8614,947,000
Mar 08, 202416.5817.6216.5717.0017.0019,955,300
Mar 07, 202416.6216.6216.1316.3616.369,854,700
Mar 06, 202416.1016.5915.7716.4016.4013,102,400
Mar 05, 202416.3016.3315.6615.9315.9317,683,600
Mar 04, 202417.0717.2216.5416.6316.6317,405,200
Mar 01, 202416.3016.6016.1316.5816.5813,111,700
Feb 29, 202416.1716.5115.6616.3116.3121,226,300
Feb 28, 202416.0616.5315.9016.1316.1325,143,400
Feb 27, 202415.8916.2915.5516.2516.2524,830,300
Feb 26, 202414.7115.6114.6815.5915.5928,000,800
Feb 23, 202414.0414.5014.0114.4814.4815,963,200
Feb 22, 202413.7114.0913.6013.9713.9710,961,900
Feb 21, 202413.7613.8913.3913.5913.5914,328,000
Feb 20, 202414.0014.2313.6814.0914.0916,920,700
Feb 16, 202413.3814.3513.3214.0014.0034,885,500
Feb 15, 202413.4013.5513.0413.4213.4224,372,900
Feb 14, 202413.6513.9012.7713.3813.3876,339,000
Feb 13, 202411.6111.9411.4311.8411.8436,725,400
Feb 12, 202411.7312.1311.6512.0112.0122,042,300
Feb 09, 202411.4011.6011.2511.5511.5511,957,000
Feb 08, 202411.0511.3411.0011.2211.227,844,600
Feb 07, 202410.8411.0810.6411.0011.007,559,200
Feb 06, 202410.5710.8010.5310.7810.785,098,200
Feb 05, 202410.8210.8810.5110.5610.567,633,200
Feb 02, 202410.7511.0210.6510.9210.927,388,300
Feb 01, 202410.7910.9410.6110.9110.915,807,500
Jan 31, 202410.9411.1710.7010.7410.747,341,400
Jan 30, 202411.2311.2810.9511.0111.017,035,500
Jan 29, 202410.8311.3310.7611.3111.3110,871,000
Jan 26, 202410.7611.0110.7110.7910.794,742,100
Jan 25, 202410.8510.9010.6210.7010.705,299,900
Jan 24, 202411.1011.2310.7310.8110.816,848,000
Jan 23, 202411.1611.3010.8710.9510.956,929,500
Jan 22, 202410.8111.1710.8110.9910.999,454,000
Jan 19, 202410.6810.7510.3810.7110.717,969,100
Jan 18, 202410.7610.8210.5310.6710.678,032,200
Jan 17, 202410.7110.7410.5210.6510.658,611,600
Jan 16, 202410.9211.0310.6210.9310.939,399,000
Jan 12, 202411.5011.5610.9911.0211.0216,476,400
Jan 11, 202412.5312.5811.6311.7111.7113,483,000
Jan 10, 202412.1812.3511.7812.1412.148,569,200
Jan 09, 202412.2512.3512.1412.2012.207,344,300
Jan 08, 202411.9712.5811.9612.4212.4217,238,700
Jan 05, 202411.8212.1611.7711.8911.898,179,700
Jan 04, 202411.6512.1711.6311.9811.989,611,900
Jan 03, 202411.6811.9711.5511.7911.7913,694,100
Jan 02, 202412.7412.7512.2812.3712.3711,659,200
Dec 29, 202313.1613.1712.5212.7412.7414,494,100
Dec 28, 202313.1113.2813.0613.1813.188,604,400
Dec 27, 202313.0313.5112.9113.2613.2616,095,200
Dec 26, 202313.0013.1412.8612.9412.948,151,100
Dec 22, 202313.0113.1512.8012.9512.9510,525,400
Dec 21, 202312.8113.0612.5112.8912.8914,515,400
Dec 20, 202313.3213.4512.5912.6212.6232,610,100
Dec 19, 202312.0613.1912.0413.1713.1731,841,800
Dec 18, 202311.5511.9811.4411.9311.9314,413,000
Dec 15, 202312.0112.0211.5211.6911.6916,406,900
Dec 14, 202312.3512.3911.7912.0912.0922,749,700
Dec 13, 202311.6312.0211.1211.9911.9924,506,100
Dec 12, 202311.7711.9011.5411.6311.6313,394,300
Dec 11, 202311.5511.7911.3211.7111.7118,603,200
Dec 08, 202311.2311.7411.0211.7311.7323,141,200
Dec 07, 202311.0711.7010.8111.4811.4826,167,900
Dec 06, 202310.8811.6510.7311.2711.2751,461,800
Dec 05, 20239.7910.649.6610.5310.5338,892,500
Dec 04, 20239.469.739.339.559.5518,297,500
Dec 01, 20238.829.398.829.329.3216,279,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...