Skip to main content

Robinhood Markets Inc Cl A (NQ: HOOD )

22.89 +0.46 (+2.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 23.00 23.39 22.61 22.89 9,721,959 +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%)
Oct 01, 2024 23.40 23.46 22.28 22.33 11,452,442 -1.09(-4.65%)
Sep 30, 2024 23.97 24.13 23.08 23.42 10,105,703 -0.47(-1.97%)
Sep 27, 2024 22.55 23.98 22.41 23.89 18,021,370 +1.46(+6.51%)
Sep 26, 2024 22.78 22.88 22.19 22.43 9,345,398 +0.04(+0.18%)
Sep 25, 2024 22.58 22.82 22.34 22.39 4,964,179 -0.38(-1.67%)
Sep 24, 2024 22.68 22.85 22.25 22.77 7,444,696 +0.07(+0.31%)
Sep 23, 2024 22.78 23.32 22.62 22.70 11,689,299 -0.03(-0.13%)
Sep 20, 2024 22.81 22.95 22.31 22.73 22,849,840 -0.08(-0.35%)
Sep 19, 2024 23.94 24.06 22.74 22.81 14,113,146 -0.14(-0.61%)
Sep 18, 2024 22.70 23.50 22.34 22.95 13,791,980 +0.31(+1.37%)
Sep 17, 2024 22.55 22.93 22.40 22.64 8,620,755 +0.43(+1.94%)
Sep 16, 2024 21.70 22.54 21.50 22.21 8,151,946 +0.14(+0.63%)
Sep 13, 2024 21.70 22.43 21.61 22.07 11,931,614 +0.43(+1.99%)
Sep 12, 2024 20.83 21.73 20.67 21.64 13,523,834 +1.00(+4.84%)
Sep 11, 2024 19.58 20.80 19.54 20.64 12,394,675 +0.94(+4.77%)
Sep 10, 2024 19.60 19.74 18.82 19.70 10,372,399 +0.04(+0.20%)
Sep 09, 2024 19.21 19.83 19.04 19.66 10,335,404 +0.72(+3.80%)
Sep 06, 2024 19.74 20.24 18.71 18.94 12,834,247 -0.73(-3.71%)
Sep 05, 2024 19.00 19.68 18.84 19.67 11,478,488 +0.56(+2.93%)
Sep 04, 2024 19.01 19.61 18.81 19.11 9,894,326 -0.26(-1.34%)
Sep 03, 2024 19.75 19.96 19.21 19.37 11,347,774 -0.75(-3.73%)
Aug 30, 2024 20.38 20.40 19.84 20.12 11,026,202 -0.05(-0.25%)
Aug 29, 2024 20.40 20.66 20.09 20.17 7,615,262 -0.15(-0.74%)
Aug 28, 2024 21.15 21.20 20.00 20.32 10,955,739 -1.04(-4.87%)
Aug 27, 2024 20.80 21.54 20.59 21.36 8,037,791 +0.40(+1.91%)
Aug 26, 2024 21.12 21.16 20.79 20.96 10,643,974 -0.16(-0.76%)
Aug 23, 2024 20.06 21.21 20.00 21.12 13,294,537 +1.23(+6.18%)
Aug 22, 2024 20.14 20.37 19.85 19.89 7,408,015 -0.29(-1.44%)
Aug 21, 2024 19.73 20.20 19.52 20.18 9,823,848 +0.35(+1.77%)
Aug 20, 2024 20.36 20.43 19.69 19.83 10,338,954 -0.45(-2.22%)
Aug 19, 2024 19.93 20.31 19.81 20.28 11,364,220 +0.30(+1.50%)
Aug 16, 2024 19.51 20.04 19.40 19.98 14,101,765 +0.43(+2.20%)
Aug 15, 2024 19.32 20.07 19.14 19.55 24,661,346 +0.90(+4.83%)
Aug 14, 2024 18.73 19.06 18.57 18.65 13,599,709 +0.24(+1.30%)
Aug 13, 2024 18.78 18.84 18.36 18.41 12,882,699 -0.13(-0.70%)
Aug 12, 2024 18.36 18.79 18.11 18.54 18,871,554 +0.62(+3.46%)
Aug 09, 2024 17.80 18.28 17.55 17.92 17,345,968 +0.19(+1.07%)
Aug 08, 2024 17.67 18.10 16.68 17.73 48,742,352 +0.61(+3.56%)
Aug 07, 2024 17.60 17.64 16.86 17.12 32,352,324 -0.09(-0.52%)
Aug 06, 2024 17.03 17.52 16.25 17.21 22,415,432 +0.79(+4.81%)
Aug 05, 2024 14.70 16.73 13.98 16.42 44,836,112 -1.46(-8.17%)
Aug 02, 2024 19.20 19.29 17.69 17.88 30,564,506 -2.36(-11.66%)
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.