Skip to main content
Robinhood Markets, Inc. (HOOD)
NASDAQ: HOOD · Real-Time Price · USD
22.43
+0.04 (0.18%)
At close: Sep 26, 2024, 4:00 PM
22.42
-0.01 (-0.05%)
After-hours: Sep 26, 2024, 6:09 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202422.7822.8822.1922.4322.430.18%9,307,035
Sep 25, 202422.5822.8222.3422.3922.39-1.67%4,989,415
Sep 24, 202422.6822.8522.2522.7722.770.31%7,446,081
Sep 23, 202422.7823.3322.6222.7022.70-0.13%11,694,162
Sep 20, 202422.8122.9622.3122.7322.73-0.35%22,849,812
Sep 19, 202423.9424.0622.7422.8122.81-0.61%14,118,875
Sep 18, 202422.7023.5022.3422.9522.951.37%13,807,208
Sep 17, 202422.5522.9322.4022.6422.641.94%8,636,576
Sep 16, 202421.7022.5421.5022.2122.210.63%8,155,644
Sep 13, 202421.7022.4321.6122.0722.071.99%11,931,614
Sep 12, 202420.8321.7420.6721.6421.644.84%13,536,081
Sep 11, 202419.5820.8019.5420.6420.644.77%12,396,201
Sep 10, 202419.6019.7418.8319.7019.700.20%10,336,504
Sep 9, 202419.2119.8319.0419.6619.663.80%10,350,580
Sep 6, 202419.7420.2418.7118.9418.94-3.71%12,834,240
Sep 5, 202419.0019.6818.8419.6719.672.93%11,493,534
Sep 4, 202419.0119.6118.8119.1119.11-1.34%9,865,395
Sep 3, 202419.7619.9719.2119.3719.37-3.73%11,353,453
Aug 30, 202420.3820.4019.8420.1220.12-0.25%11,026,191
Aug 29, 202420.4020.6620.0920.1720.17-0.74%7,621,530
Aug 28, 202421.1521.2020.0020.3220.32-4.87%10,959,698
Aug 27, 202420.8021.5420.5921.3621.361.91%8,052,553
Aug 26, 202421.1221.1620.7920.9620.96-0.76%10,676,331
Aug 23, 202420.0621.2120.0021.1221.126.18%13,294,483
Aug 22, 202420.1420.3719.8519.8919.89-1.44%7,417,947
Aug 21, 202419.7320.2119.5220.1820.181.77%9,837,147
Aug 20, 202420.3620.4319.6919.8319.83-2.22%10,363,686
Aug 19, 202419.9420.3119.8120.2820.281.50%11,372,150
Aug 16, 202419.5120.0419.4019.9819.982.20%14,101,693
Aug 15, 202419.3220.0719.1419.5519.554.83%23,025,914
Aug 14, 202418.7319.0618.5718.6518.651.30%13,613,554
Aug 13, 202418.7818.8418.3618.4118.41-0.70%12,906,962
Aug 12, 202418.3618.7918.1118.5418.543.46%18,899,085
Aug 9, 202417.8018.2817.5517.9217.921.07%17,345,932
Aug 8, 202417.6718.1016.6817.7317.733.56%48,790,451
Aug 7, 202417.6017.6416.8617.1217.12-0.52%32,590,340
Aug 6, 202417.0317.5216.2517.2117.214.81%22,515,083
Aug 5, 202414.7016.7313.9816.4216.42-8.17%44,991,066
Aug 2, 202419.2019.2917.6917.8817.88-11.66%30,564,473
Aug 1, 202420.8921.3019.8320.2420.24-1.60%13,110,741
Jul 31, 202420.8421.2120.5320.5720.570.83%9,201,949
Jul 30, 202421.3021.3520.2920.4020.40-3.68%11,020,800
Jul 29, 202421.5621.8420.9521.1821.18-0.09%8,115,146
Jul 26, 202421.5921.9921.1321.2021.200.09%8,362,497
Jul 25, 202421.1621.7920.6321.1821.18-1.07%9,131,006
Jul 24, 202422.6622.9121.3621.4121.41-6.38%13,153,076
Jul 23, 202423.2323.4022.8222.8722.87-2.35%10,292,573
Jul 22, 202423.2424.0223.1023.4223.420.04%16,691,414
Jul 19, 202422.9423.8722.8023.4123.412.54%9,348,426
Jul 18, 202424.2224.4522.6622.8322.83-5.58%14,304,702
Jul 17, 202424.1324.8823.5724.1824.18-1.83%14,124,911
Jul 16, 202424.0624.8123.3524.6324.632.88%23,046,681
Jul 15, 202423.0024.0122.7623.9423.947.45%20,401,730
Jul 12, 202422.0022.4521.7522.2822.281.09%10,380,668
Jul 11, 202422.6522.9821.9822.0422.04-1.25%13,151,524
Jul 10, 202422.7122.8722.0822.3222.32-1.24%12,625,289
Jul 9, 202422.2523.2722.1522.6022.602.31%12,196,790
Jul 8, 202422.7222.8821.9122.0922.09-2.60%10,579,861
Jul 5, 202422.0822.7421.7222.6822.68-0.92%9,400,851
Jul 3, 202422.4523.1322.4522.8922.891.91%7,631,195
Jul 2, 202422.6422.8022.0722.4622.46-1.45%9,492,247
Jul 1, 202422.8223.1322.4322.7922.790.35%11,188,162
Jun 28, 202422.6423.0922.3422.7122.710.53%11,668,058
Jun 27, 202422.4422.7922.2722.5922.591.26%7,318,577
Jun 26, 202422.6823.3322.2222.3122.310.77%19,146,072
Jun 25, 202421.4822.2921.2222.1422.143.60%12,242,454
Jun 24, 202421.8522.3320.8821.3721.37-4.13%19,032,635
Jun 21, 202421.5222.3321.2522.2922.292.58%21,034,118
Jun 20, 202422.0022.0721.1821.7321.73-0.59%13,386,625
Jun 18, 202421.9722.2221.8021.8621.86-1.75%10,181,103
Jun 17, 202422.3222.7221.7022.2522.25-0.76%13,998,331
Jun 14, 202423.1023.5722.3622.4222.42-3.82%13,059,615
Jun 13, 202423.6923.7422.9223.3123.31-1.65%13,045,759
Jun 12, 202424.0024.2823.5323.7023.702.07%21,351,365
Jun 11, 202422.8323.3122.1323.2223.22-0.85%14,472,823
Jun 10, 202422.1023.5322.0623.4223.425.59%17,959,474
Jun 7, 202422.5223.6922.1522.1822.18-3.44%24,723,105
Jun 6, 202422.2523.2521.7422.9722.976.49%40,881,175
Jun 5, 202421.0021.5920.3921.5721.573.80%14,410,376
Jun 4, 202421.0421.6320.6620.7820.78-2.35%17,412,353
Jun 3, 202421.9022.4020.7321.2821.281.82%26,098,129
May 31, 202421.9122.3420.1720.9020.90-4.30%31,219,334
May 30, 202421.3022.2620.9121.8421.843.58%36,228,882
May 29, 202420.7521.1420.2721.0921.093.00%23,053,058
May 28, 202420.6220.9920.0520.4720.47-0.20%18,147,581
May 24, 202419.3020.5719.0720.5120.516.60%20,914,822
May 23, 202419.9219.9419.1219.2419.24-2.14%17,758,087
May 22, 202420.9021.0319.5919.6619.66-6.20%20,978,609
May 21, 202421.0421.2120.4120.9620.960.58%20,960,675
May 20, 202419.9420.8919.5320.8420.843.73%25,792,939
May 17, 202418.9620.3418.4520.0920.0912.23%53,207,439
May 16, 202418.4119.2417.8617.9017.90-3.35%22,141,594
May 15, 202418.3518.5817.5718.5218.522.77%19,468,518
May 14, 202417.7718.6717.6518.0218.026.69%33,654,517
May 13, 202416.6217.6116.5716.8916.894.07%24,385,630
May 10, 202417.4217.6916.2216.2316.23-6.18%24,466,185
May 9, 202419.0419.4717.0417.3017.30-3.08%51,207,410
May 8, 202417.6017.9417.3717.8517.85-0.78%23,043,846
May 7, 202417.7518.2617.6717.9917.991.18%12,486,155
May 6, 202417.6318.4617.4817.7817.78-0.95%18,716,931