Robinhood Markets, Inc. (HOOD)
NASDAQ: HOOD · Real-Time Price · USD
36.08
+0.84 (2.38%)
At close: Nov 20, 2024, 4:00 PM
37.10
+1.02 (2.83%)
Pre-market: Nov 21, 2024, 5:44 AM EST
Robinhood Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 37.00 | 38.11 | 35.72 | 36.08 | 36.08 | 2.38% | 36,004,090 |
Nov 19, 2024 | 34.56 | 36.32 | 34.00 | 35.24 | 35.24 | 0.69% | 27,227,493 |
Nov 18, 2024 | 33.11 | 35.62 | 32.90 | 35.00 | 35.00 | 8.29% | 36,964,853 |
Nov 15, 2024 | 32.01 | 32.36 | 31.26 | 32.32 | 32.32 | 0.31% | 17,537,523 |
Nov 14, 2024 | 32.85 | 33.00 | 31.59 | 32.22 | 32.22 | 0.97% | 13,023,394 |
Nov 13, 2024 | 33.63 | 34.10 | 31.82 | 31.91 | 31.91 | -3.30% | 23,203,628 |
Nov 12, 2024 | 31.74 | 33.76 | 31.46 | 33.00 | 33.00 | 0.61% | 26,059,471 |
Nov 11, 2024 | 32.94 | 34.32 | 32.23 | 32.80 | 32.80 | 7.40% | 43,967,193 |
Nov 8, 2024 | 29.35 | 30.63 | 29.21 | 30.54 | 30.54 | 4.02% | 22,564,144 |
Nov 7, 2024 | 29.06 | 30.04 | 28.67 | 29.36 | 29.36 | -1.67% | 24,913,048 |
Nov 6, 2024 | 27.73 | 30.06 | 26.74 | 29.86 | 29.86 | 19.63% | 49,591,636 |
Nov 5, 2024 | 24.54 | 25.28 | 24.42 | 24.96 | 24.96 | 2.63% | 12,947,193 |
Nov 4, 2024 | 23.75 | 24.56 | 23.54 | 24.32 | 24.32 | 1.46% | 15,067,248 |
Nov 1, 2024 | 23.70 | 24.12 | 23.00 | 23.97 | 23.97 | 2.04% | 21,594,091 |
Oct 31, 2024 | 26.02 | 26.48 | 23.15 | 23.49 | 23.49 | -16.73% | 45,738,937 |
Oct 30, 2024 | 27.92 | 28.58 | 27.55 | 28.21 | 28.21 | 0.64% | 26,660,923 |
Oct 29, 2024 | 28.25 | 28.36 | 27.60 | 28.03 | 28.03 | 0.54% | 13,257,630 |
Oct 28, 2024 | 27.94 | 28.23 | 27.51 | 27.88 | 27.88 | 3.03% | 14,670,889 |
Oct 25, 2024 | 27.51 | 27.75 | 26.92 | 27.06 | 27.06 | -0.59% | 8,752,240 |
Oct 24, 2024 | 26.95 | 27.33 | 26.69 | 27.22 | 27.22 | 1.95% | 7,687,320 |
Oct 23, 2024 | 27.11 | 27.39 | 26.28 | 26.70 | 26.70 | -2.59% | 10,203,219 |
Oct 22, 2024 | 26.90 | 27.60 | 26.82 | 27.41 | 27.41 | 1.63% | 11,978,848 |
Oct 21, 2024 | 26.78 | 27.11 | 26.18 | 26.97 | 26.97 | 0.52% | 10,284,171 |
Oct 18, 2024 | 26.55 | 27.04 | 26.42 | 26.83 | 26.83 | 1.94% | 10,721,237 |
Oct 17, 2024 | 27.08 | 27.08 | 26.09 | 26.32 | 26.32 | -2.27% | 11,588,294 |
Oct 16, 2024 | 27.04 | 27.17 | 26.57 | 26.93 | 26.93 | 0.49% | 12,381,959 |
Oct 15, 2024 | 27.14 | 27.33 | 25.91 | 26.80 | 26.80 | -0.74% | 16,466,537 |
Oct 14, 2024 | 26.90 | 27.14 | 26.16 | 27.00 | 27.00 | 2.78% | 17,233,030 |
Oct 11, 2024 | 25.75 | 26.65 | 25.69 | 26.27 | 26.27 | 3.02% | 16,868,918 |
Oct 10, 2024 | 25.50 | 25.87 | 24.71 | 25.50 | 25.50 | -0.58% | 12,990,173 |
Oct 9, 2024 | 25.49 | 25.69 | 24.17 | 25.65 | 25.65 | 0.16% | 22,201,810 |
Oct 8, 2024 | 23.47 | 25.80 | 23.44 | 25.61 | 25.61 | 9.82% | 39,241,472 |
Oct 7, 2024 | 22.75 | 23.43 | 22.72 | 23.32 | 23.32 | 1.88% | 10,007,876 |
Oct 4, 2024 | 23.00 | 23.39 | 22.61 | 22.89 | 22.89 | 2.05% | 9,729,249 |
Oct 3, 2024 | 22.46 | 22.71 | 22.05 | 22.43 | 22.43 | -0.88% | 7,145,969 |
Oct 2, 2024 | 22.42 | 23.18 | 22.33 | 22.63 | 22.63 | 1.34% | 12,009,725 |
Oct 1, 2024 | 23.40 | 23.46 | 22.28 | 22.33 | 22.33 | -4.65% | 11,467,433 |
Sep 30, 2024 | 23.97 | 24.13 | 23.08 | 23.42 | 23.42 | -1.97% | 10,117,414 |
Sep 27, 2024 | 22.55 | 23.98 | 22.41 | 23.89 | 23.89 | 6.51% | 18,021,320 |
Sep 26, 2024 | 22.78 | 22.88 | 22.19 | 22.43 | 22.43 | 0.18% | 9,350,659 |
Sep 25, 2024 | 22.58 | 22.82 | 22.34 | 22.39 | 22.39 | -1.67% | 4,989,415 |
Sep 24, 2024 | 22.68 | 22.85 | 22.25 | 22.77 | 22.77 | 0.31% | 7,446,081 |
Sep 23, 2024 | 22.78 | 23.33 | 22.62 | 22.70 | 22.70 | -0.13% | 11,694,162 |
Sep 20, 2024 | 22.81 | 22.96 | 22.31 | 22.73 | 22.73 | -0.35% | 22,849,812 |
Sep 19, 2024 | 23.94 | 24.06 | 22.74 | 22.81 | 22.81 | -0.61% | 14,118,875 |
Sep 18, 2024 | 22.70 | 23.50 | 22.34 | 22.95 | 22.95 | 1.37% | 13,807,208 |
Sep 17, 2024 | 22.55 | 22.93 | 22.40 | 22.64 | 22.64 | 1.94% | 8,636,576 |
Sep 16, 2024 | 21.70 | 22.54 | 21.50 | 22.21 | 22.21 | 0.63% | 8,155,644 |
Sep 13, 2024 | 21.70 | 22.43 | 21.61 | 22.07 | 22.07 | 1.99% | 11,931,614 |
Sep 12, 2024 | 20.83 | 21.74 | 20.67 | 21.64 | 21.64 | 4.84% | 13,536,081 |
Sep 11, 2024 | 19.58 | 20.80 | 19.54 | 20.64 | 20.64 | 4.77% | 12,396,201 |
Sep 10, 2024 | 19.60 | 19.74 | 18.83 | 19.70 | 19.70 | 0.20% | 10,336,504 |
Sep 9, 2024 | 19.21 | 19.83 | 19.04 | 19.66 | 19.66 | 3.80% | 10,350,580 |
Sep 6, 2024 | 19.74 | 20.24 | 18.71 | 18.94 | 18.94 | -3.71% | 12,834,240 |
Sep 5, 2024 | 19.00 | 19.68 | 18.84 | 19.67 | 19.67 | 2.93% | 11,493,534 |
Sep 4, 2024 | 19.01 | 19.61 | 18.81 | 19.11 | 19.11 | -1.34% | 9,865,395 |
Sep 3, 2024 | 19.76 | 19.97 | 19.21 | 19.37 | 19.37 | -3.73% | 11,353,453 |
Aug 30, 2024 | 20.38 | 20.40 | 19.84 | 20.12 | 20.12 | -0.25% | 11,026,191 |
Aug 29, 2024 | 20.40 | 20.66 | 20.09 | 20.17 | 20.17 | -0.74% | 7,621,530 |
Aug 28, 2024 | 21.15 | 21.20 | 20.00 | 20.32 | 20.32 | -4.87% | 10,959,698 |
Aug 27, 2024 | 20.80 | 21.54 | 20.59 | 21.36 | 21.36 | 1.91% | 8,052,553 |
Aug 26, 2024 | 21.12 | 21.16 | 20.79 | 20.96 | 20.96 | -0.76% | 10,676,331 |
Aug 23, 2024 | 20.06 | 21.21 | 20.00 | 21.12 | 21.12 | 6.18% | 13,294,483 |
Aug 22, 2024 | 20.14 | 20.37 | 19.85 | 19.89 | 19.89 | -1.44% | 7,417,947 |
Aug 21, 2024 | 19.73 | 20.21 | 19.52 | 20.18 | 20.18 | 1.77% | 9,837,147 |
Aug 20, 2024 | 20.36 | 20.43 | 19.69 | 19.83 | 19.83 | -2.22% | 10,363,686 |
Aug 19, 2024 | 19.94 | 20.31 | 19.81 | 20.28 | 20.28 | 1.50% | 11,372,150 |
Aug 16, 2024 | 19.51 | 20.04 | 19.40 | 19.98 | 19.98 | 2.20% | 14,101,693 |
Aug 15, 2024 | 19.32 | 20.07 | 19.14 | 19.55 | 19.55 | 4.83% | 23,025,914 |
Aug 14, 2024 | 18.73 | 19.06 | 18.57 | 18.65 | 18.65 | 1.30% | 13,613,554 |
Aug 13, 2024 | 18.78 | 18.84 | 18.36 | 18.41 | 18.41 | -0.70% | 12,906,962 |
Aug 12, 2024 | 18.36 | 18.79 | 18.11 | 18.54 | 18.54 | 3.46% | 18,899,085 |
Aug 9, 2024 | 17.80 | 18.28 | 17.55 | 17.92 | 17.92 | 1.07% | 17,345,932 |
Aug 8, 2024 | 17.67 | 18.10 | 16.68 | 17.73 | 17.73 | 3.56% | 48,790,451 |
Aug 7, 2024 | 17.60 | 17.64 | 16.86 | 17.12 | 17.12 | -0.52% | 32,590,340 |
Aug 6, 2024 | 17.03 | 17.52 | 16.25 | 17.21 | 17.21 | 4.81% | 22,515,083 |
Aug 5, 2024 | 14.70 | 16.73 | 13.98 | 16.42 | 16.42 | -8.17% | 44,991,066 |
Aug 2, 2024 | 19.20 | 19.29 | 17.69 | 17.88 | 17.88 | -11.66% | 30,564,473 |
Aug 1, 2024 | 20.89 | 21.30 | 19.83 | 20.24 | 20.24 | -1.60% | 13,110,741 |
Jul 31, 2024 | 20.84 | 21.21 | 20.53 | 20.57 | 20.57 | 0.83% | 9,201,949 |
Jul 30, 2024 | 21.30 | 21.35 | 20.29 | 20.40 | 20.40 | -3.68% | 11,020,800 |
Jul 29, 2024 | 21.56 | 21.84 | 20.95 | 21.18 | 21.18 | -0.09% | 8,115,146 |
Jul 26, 2024 | 21.59 | 21.99 | 21.13 | 21.20 | 21.20 | 0.09% | 8,362,497 |
Jul 25, 2024 | 21.16 | 21.79 | 20.63 | 21.18 | 21.18 | -1.07% | 9,131,006 |
Jul 24, 2024 | 22.66 | 22.91 | 21.36 | 21.41 | 21.41 | -6.38% | 13,153,076 |
Jul 23, 2024 | 23.23 | 23.40 | 22.82 | 22.87 | 22.87 | -2.35% | 10,292,573 |
Jul 22, 2024 | 23.24 | 24.02 | 23.10 | 23.42 | 23.42 | 0.04% | 16,691,414 |
Jul 19, 2024 | 22.94 | 23.87 | 22.80 | 23.41 | 23.41 | 2.54% | 9,348,426 |
Jul 18, 2024 | 24.22 | 24.45 | 22.66 | 22.83 | 22.83 | -5.58% | 14,304,702 |
Jul 17, 2024 | 24.13 | 24.88 | 23.57 | 24.18 | 24.18 | -1.83% | 14,124,911 |
Jul 16, 2024 | 24.06 | 24.81 | 23.35 | 24.63 | 24.63 | 2.88% | 23,046,681 |
Jul 15, 2024 | 23.00 | 24.01 | 22.76 | 23.94 | 23.94 | 7.45% | 20,401,730 |
Jul 12, 2024 | 22.00 | 22.45 | 21.75 | 22.28 | 22.28 | 1.09% | 10,380,668 |
Jul 11, 2024 | 22.65 | 22.98 | 21.98 | 22.04 | 22.04 | -1.25% | 13,151,524 |
Jul 10, 2024 | 22.71 | 22.87 | 22.08 | 22.32 | 22.32 | -1.24% | 12,625,289 |
Jul 9, 2024 | 22.25 | 23.27 | 22.15 | 22.60 | 22.60 | 2.31% | 12,196,790 |
Jul 8, 2024 | 22.72 | 22.88 | 21.91 | 22.09 | 22.09 | -2.60% | 10,579,861 |
Jul 5, 2024 | 22.08 | 22.74 | 21.72 | 22.68 | 22.68 | -0.92% | 9,400,851 |
Jul 3, 2024 | 22.45 | 23.13 | 22.45 | 22.89 | 22.89 | 1.91% | 7,631,195 |
Jul 2, 2024 | 22.64 | 22.80 | 22.07 | 22.46 | 22.46 | -1.45% | 9,492,247 |