Indicators

Robinhood Markets Inc Cl A (NQ: HOOD )

17.85 -0.14 (-0.78%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	9.010	9.150	8.910	9.050	7,679,159	-0.06(-0.66%)
Jul 28, 2022	8.890	9.175	8.575	9.110	7,380,316	+0.21(+2.36%)
Jul 27, 2022	8.630	8.930	8.490	8.900	6,013,691	+0.47(+5.58%)
Jul 26, 2022	8.710	8.730	8.370	8.430	7,246,110	-0.46(-5.17%)
Jul 25, 2022	9.030	9.030	8.740	8.890	5,459,671	-0.19(-2.09%)
Jul 22, 2022	9.450	9.450	8.940	9.080	8,296,331	-0.33(-3.51%)
Jul 21, 2022	9.340	9.500	9.200	9.410	7,444,047	+0.00(+0.00%)
Jul 20, 2022	9.030	9.440	8.960	9.410	10,873,948	+0.38(+4.21%)
Jul 19, 2022	8.730	9.070	8.700	9.030	10,425,412	+0.41(+4.76%)
Jul 18, 2022	8.630	8.840	8.555	8.620	9,064,564	+0.21(+2.50%)
Jul 15, 2022	8.300	8.420	8.100	8.410	10,206,064	+0.17(+2.06%)
Jul 14, 2022	8.290	8.350	8.050	8.240	7,994,018	-0.12(-1.44%)
Jul 13, 2022	8.200	8.470	8.080	8.360	8,244,377	-0.04(-0.48%)
Jul 12, 2022	8.360	8.520	8.100	8.400	11,150,912	+0.06(+0.72%)
Jul 11, 2022	8.860	8.940	8.290	8.340	10,177,189	-0.66(-7.33%)
Jul 08, 2022	8.850	9.250	8.760	9.000	9,873,576	-0.02(-0.22%)
Jul 07, 2022	8.620	9.020	8.485	9.020	12,387,166	+0.39(+4.52%)
Jul 06, 2022	8.440	8.800	8.260	8.630	14,048,769	+0.23(+2.74%)
Jul 05, 2022	8.020	8.440	7.780	8.400	12,873,027	+0.22(+2.69%)

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.