Skip to main content

Robinhood Markets Inc Cl A (NQ: HOOD )

22.28 +0.24 (+1.09%)
Official Closing Price Updated: 4:15 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 22.00 22.45 21.75 22.28 10,372,093 +0.24(+1.09%)
Jul 11, 2024 22.65 22.98 21.98 22.04 13,146,182 -0.28(-1.25%)
Jul 10, 2024 22.71 22.87 22.08 22.32 12,615,045 -0.28(-1.24%)
Jul 09, 2024 22.25 23.27 22.15 22.60 12,186,377 +0.51(+2.31%)
Jul 08, 2024 22.72 22.88 21.91 22.09 10,570,753 -0.59(-2.60%)
Jul 05, 2024 22.08 22.74 21.72 22.68 9,400,870 -0.21(-0.92%)
Jul 03, 2024 22.45 23.13 22.45 22.89 7,631,220 +0.43(+1.91%)
Jul 02, 2024 22.64 22.80 22.07 22.46 9,489,076 -0.33(-1.45%)
Jul 01, 2024 22.82 23.13 22.43 22.79 11,174,986 +0.08(+0.35%)
Jun 28, 2024 22.64 23.09 22.34 22.71 11,668,077 +0.12(+0.53%)
Jun 27, 2024 22.44 22.79 22.27 22.59 7,311,360 +0.28(+1.26%)
Jun 26, 2024 22.68 23.33 22.22 22.31 19,133,988 +0.17(+0.77%)
Jun 25, 2024 21.48 22.29 21.22 22.14 12,232,295 +0.77(+3.60%)
Jun 24, 2024 21.85 22.33 20.88 21.37 19,016,396 -0.92(-4.13%)
Jun 21, 2024 21.52 22.33 21.25 22.29 21,034,184 +0.56(+2.58%)
Jun 20, 2024 22.00 22.07 21.18 21.73 13,377,408 -0.13(-0.59%)
Jun 18, 2024 21.97 22.22 21.80 21.86 10,181,118 -0.39(-1.75%)
Jun 17, 2024 22.32 22.72 21.70 22.25 13,982,503 -0.17(-0.76%)
Jun 14, 2024 23.10 23.57 22.36 22.42 13,059,657 -0.89(-3.82%)
Jun 13, 2024 23.69 23.74 22.92 23.31 13,025,289 -0.39(-1.65%)
Jun 12, 2024 24.00 24.28 23.53 23.70 21,322,584 +0.48(+2.07%)
Jun 11, 2024 22.83 23.30 22.13 23.22 14,446,686 -0.20(-0.85%)
Jun 10, 2024 22.10 23.52 22.06 23.42 17,949,908 +1.24(+5.59%)
Jun 07, 2024 22.52 23.69 22.14 22.18 24,723,172 -0.79(-3.44%)
Jun 06, 2024 22.25 23.25 21.74 22.97 40,763,480 +1.40(+6.49%)
Jun 05, 2024 21.00 21.59 20.39 21.57 14,395,781 +0.79(+3.80%)
Jun 04, 2024 21.04 21.62 20.66 20.78 17,397,098 -0.50(-2.35%)
Jun 03, 2024 21.90 22.40 20.73 21.28 26,083,042 +0.38(+1.82%)
May 31, 2024 21.91 22.34 20.16 20.90 31,219,376 -0.94(-4.30%)
May 30, 2024 21.30 22.26 20.91 21.84 36,205,560 +0.75(+3.58%)
May 29, 2024 20.75 21.14 20.27 21.09 23,031,084 +0.62(+3.00%)
May 28, 2024 20.62 20.99 20.05 20.47 18,065,934 -0.04(-0.20%)
May 24, 2024 19.30 20.57 19.07 20.51 20,914,852 +1.27(+6.60%)
May 23, 2024 19.92 19.94 19.11 19.24 17,734,688 -0.42(-2.14%)
May 22, 2024 20.90 21.03 19.59 19.66 20,946,704 -1.30(-6.20%)
May 21, 2024 21.04 21.21 20.41 20.96 20,935,032 +0.12(+0.58%)
May 20, 2024 19.94 20.89 19.53 20.84 25,646,860 +0.75(+3.73%)
May 17, 2024 18.96 20.34 18.45 20.09 53,208,576 +2.19(+12.23%)
May 16, 2024 18.41 19.24 17.86 17.90 22,118,276 -0.62(-3.35%)
May 15, 2024 18.35 18.58 17.57 18.52 19,416,376 +0.50(+2.77%)
May 14, 2024 17.77 18.67 17.65 18.02 33,636,128 +1.13(+6.69%)
May 13, 2024 16.62 17.61 16.57 16.89 24,324,878 +0.66(+4.07%)
May 10, 2024 17.42 17.69 16.22 16.23 24,466,268 -1.07(-6.18%)
May 09, 2024 19.04 19.47 17.04 17.30 51,132,324 -0.55(-3.08%)
May 08, 2024 17.60 17.94 17.37 17.85 22,915,674 -0.14(-0.78%)
May 07, 2024 17.75 18.26 17.67 17.99 12,419,759 +0.21(+1.18%)
May 06, 2024 17.63 18.46 17.48 17.78 18,684,790 -0.17(-0.95%)
May 03, 2024 17.88 18.14 17.63 17.95 9,478,776 +0.34(+1.93%)
May 02, 2024 16.93 17.63 16.76 17.61 7,530,021 +0.96(+5.77%)
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.