Skip to main content

Robinhood Markets Inc Cl A (NQ: HOOD )

38.09 +0.73 (+1.95%)
Streaming Delayed Price Updated: 12:45 PM EST, Dec 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 10, 2024 39.81 40.50 37.19 37.36 27,735,524 -2.18(-5.51%)
Dec 09, 2024 41.39 42.09 39.24 39.54 26,447,664 -2.13(-5.11%)
Dec 06, 2024 39.59 41.71 38.94 41.67 37,242,828 +2.75(+7.07%)
Dec 05, 2024 42.71 42.76 38.79 38.92 50,434,916 -1.08(-2.70%)
Dec 04, 2024 39.95 40.57 37.78 40.00 35,386,208 +1.36(+3.52%)
Dec 03, 2024 37.05 38.70 36.61 38.64 17,912,544 +1.02(+2.71%)
Dec 02, 2024 37.92 38.79 37.52 37.62 16,044,787 +0.08(+0.21%)
Nov 29, 2024 38.62 39.15 37.51 37.54 13,399,631 -0.11(-0.29%)
Nov 27, 2024 37.51 38.29 37.04 37.65 15,118,608 +1.23(+3.38%)
Nov 26, 2024 37.05 37.91 36.15 36.42 16,589,129 -1.43(-3.78%)
Nov 25, 2024 39.22 39.74 37.30 37.85 29,869,042 +1.20(+3.27%)
Nov 22, 2024 34.98 36.84 34.17 36.65 21,650,198 +1.56(+4.45%)
Nov 21, 2024 37.13 37.12 34.63 35.09 26,973,544 -0.99(-2.74%)
Nov 20, 2024 37.00 38.11 35.72 36.08 35,928,912 +0.84(+2.38%)
Nov 19, 2024 34.56 36.32 34.00 35.24 27,084,358 +0.24(+0.69%)
Nov 18, 2024 33.11 35.62 32.90 35.00 36,898,936 +2.68(+8.29%)
Nov 15, 2024 32.01 32.35 31.26 32.32 20,846,348 +0.10(+0.31%)
Nov 14, 2024 32.85 33.00 31.59 32.22 12,985,687 +0.31(+0.97%)
Nov 13, 2024 33.63 34.10 31.82 31.91 23,179,216 -1.09(-3.30%)
Nov 12, 2024 31.74 33.76 31.46 33.00 26,010,410 +0.20(+0.61%)
Nov 11, 2024 32.94 34.32 32.23 32.80 43,843,368 +2.26(+7.40%)
Nov 08, 2024 29.35 30.63 29.21 30.54 22,564,668 +1.18(+4.02%)
Nov 07, 2024 29.06 30.04 28.67 29.36 24,857,364 -0.50(-1.67%)
Nov 06, 2024 27.73 30.06 26.74 29.86 49,524,280 +4.90(+19.63%)
Nov 05, 2024 24.54 25.27 24.42 24.96 12,883,671 +0.64(+2.63%)
Nov 04, 2024 23.75 24.56 23.54 24.32 15,049,760 +0.35(+1.46%)
Nov 01, 2024 23.70 24.12 23.00 23.97 21,594,160 +0.48(+2.04%)
Oct 31, 2024 26.02 26.48 23.15 23.49 45,701,760 -4.72(-16.73%)
Oct 30, 2024 27.92 28.57 27.55 28.21 26,463,484 +0.18(+0.64%)
Oct 29, 2024 28.25 28.36 27.60 28.03 13,226,563 +0.15(+0.54%)
Oct 28, 2024 27.93 28.23 27.51 27.88 14,652,045 +0.82(+3.03%)
Oct 25, 2024 27.51 27.75 26.92 27.06 8,752,256 -0.16(-0.59%)
Oct 24, 2024 26.95 27.33 26.69 27.22 7,678,839 +0.52(+1.95%)
Oct 23, 2024 27.11 27.39 26.28 26.70 10,194,968 -0.71(-2.59%)
Oct 22, 2024 26.90 27.60 26.82 27.41 11,962,513 +0.44(+1.63%)
Oct 21, 2024 26.78 27.11 26.18 26.97 10,278,855 +0.14(+0.52%)
Oct 18, 2024 26.55 27.04 26.42 26.83 10,721,250 +0.51(+1.94%)
Oct 17, 2024 27.08 27.08 26.09 26.32 11,582,979 -0.61(-2.27%)
Oct 16, 2024 27.04 27.17 26.57 26.93 12,092,187 +0.13(+0.49%)
Oct 15, 2024 27.14 27.33 25.91 26.80 16,443,387 -0.20(-0.74%)
Oct 14, 2024 26.90 27.14 26.16 27.00 17,226,472 +0.73(+2.78%)
Oct 11, 2024 25.75 26.65 25.69 26.27 16,868,956 +0.77(+3.02%)
Oct 10, 2024 25.50 25.87 24.70 25.50 13,018,004 -0.15(-0.58%)
Oct 09, 2024 25.49 25.69 24.17 25.65 22,226,608 +0.04(+0.16%)
Oct 08, 2024 23.47 25.80 23.44 25.61 39,225,168 +2.29(+9.82%)
Oct 07, 2024 22.75 23.43 22.72 23.32 9,992,914 +0.43(+1.88%)
Oct 04, 2024 23.00 23.39 22.61 22.89 9,709,225 +0.46(+2.05%)
Oct 03, 2024 22.46 22.71 22.05 22.43 7,133,899 -0.20(-0.88%)
Oct 02, 2024 22.42 23.18 22.33 22.63 12,004,179 +0.30(+1.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.