Indicators

Robinhood Markets Inc Cl A (NQ: HOOD )

17.88 +0.76 (+4.44%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	13.16	13.17	12.52	12.74	14,599,856	-0.44(-3.34%)
Dec 28, 2023	13.11	13.28	13.06	13.18	8,584,004	-0.08(-0.60%)
Dec 27, 2023	13.03	13.51	12.91	13.26	16,043,342	+0.32(+2.47%)
Dec 26, 2023	13.00	13.14	12.86	12.94	8,125,537	-0.01(-0.08%)
Dec 22, 2023	13.01	13.15	12.79	12.95	10,553,761	+0.06(+0.47%)
Dec 21, 2023	12.81	13.06	12.51	12.89	14,456,794	+0.27(+2.14%)
Dec 20, 2023	13.32	13.45	12.59	12.62	32,565,718	-0.55(-4.18%)
Dec 19, 2023	12.06	13.19	12.04	13.17	31,708,096	+1.24(+10.39%)
Dec 18, 2023	11.55	11.98	11.44	11.93	14,369,778	+0.24(+2.05%)
Dec 15, 2023	12.01	12.02	11.52	11.69	16,810,428	-0.40(-3.31%)
Dec 14, 2023	12.35	12.39	11.79	12.09	22,663,226	+0.10(+0.83%)
Dec 13, 2023	11.63	12.02	11.12	11.99	24,273,286	+0.36(+3.10%)
Dec 12, 2023	11.77	11.90	11.54	11.63	13,370,735	-0.08(-0.68%)
Dec 11, 2023	11.55	11.79	11.32	11.71	18,563,752	-0.02(-0.17%)
Dec 08, 2023	11.23	11.74	11.02	11.73	23,220,168	+0.25(+2.18%)
Dec 07, 2023	11.07	11.70	10.81	11.48	26,134,320	+0.21(+1.86%)
Dec 06, 2023	10.88	11.65	10.73	11.27	51,275,640	+0.74(+7.03%)
Dec 05, 2023	9.790	10.64	9.660	10.53	38,536,240	+0.98(+10.26%)
Dec 04, 2023	9.460	9.735	9.330	9.550	17,959,484	+0.23(+2.47%)

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.