Skip to main content

Robinhood Markets Inc Cl A (NQ: HOOD )

17.02 +0.39 (+2.38%)
Streaming Delayed Price Updated: 12:20 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 16.89 17.23 16.50 16.63 9,555,156 -0.45(-2.63%)
Apr 18, 2024 17.19 17.59 16.89 17.08 7,949,307 +0.00(+0.00%)
Apr 17, 2024 17.38 17.45 16.46 17.08 10,392,093 -0.23(-1.33%)
Apr 16, 2024 17.13 17.58 16.84 17.31 9,295,416 +0.12(+0.70%)
Apr 15, 2024 18.08 18.26 16.98 17.19 14,125,070 -0.78(-4.34%)
Apr 12, 2024 18.85 18.89 17.83 17.97 9,613,234 -1.03(-5.42%)
Apr 11, 2024 17.70 19.05 17.70 19.00 14,057,252 +0.66(+3.60%)
Apr 10, 2024 17.68 18.44 17.59 18.34 7,745,967 +0.04(+0.22%)
Apr 09, 2024 18.66 18.75 18.00 18.30 7,931,214 -0.26(-1.40%)
Apr 08, 2024 18.88 19.10 18.44 18.56 9,360,379 +0.16(+0.87%)
Apr 05, 2024 18.23 18.82 17.87 18.40 11,636,513 -0.05(-0.27%)
Apr 04, 2024 19.25 19.29 18.30 18.45 15,432,391 -0.76(-3.96%)
Apr 03, 2024 18.92 19.54 18.86 19.21 8,615,764 +0.01(+0.05%)
Apr 02, 2024 18.37 19.33 18.03 19.20 15,947,881 -0.21(-1.08%)
Apr 01, 2024 19.98 20.15 19.37 19.41 15,663,086 -0.72(-3.58%)
Mar 28, 2024 20.01 20.06 20.05 20.13 16,728,286 +0.12(+0.60%)
Mar 27, 2024 20.53 20.55 19.62 20.01 31,223,820 +0.73(+3.79%)
Mar 26, 2024 19.32 19.61 19.16 19.28 12,044,982 +0.20(+1.05%)
Mar 25, 2024 18.40 19.10 18.37 19.08 15,699,842 +0.78(+4.26%)
Mar 22, 2024 18.64 18.95 18.24 18.30 11,310,959 -0.79(-4.14%)
Mar 21, 2024 18.66 19.41 18.40 19.09 16,044,523 +0.53(+2.86%)
Mar 20, 2024 17.24 18.57 17.12 18.56 14,742,318 +1.32(+7.66%)
Mar 19, 2024 17.72 17.83 16.70 17.24 14,673,683 -0.97(-5.33%)
Mar 18, 2024 18.10 18.41 17.83 18.21 13,177,858 +0.06(+0.33%)
Mar 15, 2024 17.82 18.36 17.50 18.15 17,775,578 +0.10(+0.55%)
Mar 14, 2024 19.12 19.23 17.75 18.05 48,631,456 +0.89(+5.19%)
Mar 13, 2024 16.31 17.36 16.23 17.16 15,533,620 +0.77(+4.70%)
Mar 12, 2024 16.88 16.90 16.19 16.39 13,379,330 -0.47(-2.79%)
Mar 11, 2024 16.99 17.48 16.76 16.86 14,930,073 -0.14(-0.82%)
Mar 08, 2024 16.58 17.62 16.57 17.00 20,002,848 +0.64(+3.91%)
Mar 07, 2024 16.62 16.62 16.13 16.36 9,855,161 -0.04(-0.24%)
Mar 06, 2024 16.10 16.59 15.77 16.40 13,082,662 +0.47(+2.95%)
Mar 05, 2024 16.30 16.33 15.66 15.93 17,659,186 -0.70(-4.21%)
Mar 04, 2024 17.07 17.22 16.54 16.63 17,295,220 +0.05(+0.30%)
Mar 01, 2024 16.30 16.60 16.12 16.58 13,227,148 +0.27(+1.66%)
Feb 29, 2024 16.17 16.51 15.66 16.31 21,201,652 +0.18(+1.12%)
Feb 28, 2024 16.06 16.53 15.90 16.13 25,037,552 -0.12(-0.74%)
Feb 27, 2024 15.89 16.29 15.55 16.25 24,779,658 +0.66(+4.23%)
Feb 26, 2024 14.71 15.61 14.68 15.59 27,913,736 +1.11(+7.67%)
Feb 23, 2024 14.04 14.50 14.01 14.48 15,963,308 +0.51(+3.65%)
Feb 22, 2024 13.71 14.09 13.59 13.97 10,938,810 +0.38(+2.80%)
Feb 21, 2024 13.76 13.89 13.39 13.59 14,263,338 -0.50(-3.55%)
Feb 20, 2024 14.00 14.23 13.68 14.09 16,861,804 +0.09(+0.64%)
Feb 16, 2024 13.38 14.36 13.32 14.00 34,950,700 +0.58(+4.32%)
Feb 15, 2024 13.40 13.54 13.04 13.42 24,319,114 +0.04(+0.30%)
Feb 14, 2024 13.65 13.90 12.77 13.38 76,191,864 +1.54(+13.01%)
Feb 13, 2024 11.61 11.94 11.43 11.84 35,830,624 -0.17(-1.42%)
Feb 12, 2024 11.73 12.13 11.65 12.01 21,769,880 +0.46(+3.98%)
Feb 09, 2024 11.40 11.60 11.25 11.55 11,956,965 +0.33(+2.94%)
Feb 08, 2024 11.05 11.34 11.00 11.22 7,830,547 +0.22(+2.00%)
Feb 07, 2024 10.84 11.08 10.64 11.00 7,519,532 +0.22(+2.04%)
Feb 06, 2024 10.57 10.80 10.54 10.78 5,077,438 +0.22(+2.08%)
Feb 05, 2024 10.82 10.88 10.51 10.56 7,620,061 -0.36(-3.30%)
Feb 02, 2024 10.75 11.02 10.65 10.92 7,401,547 +0.01(+0.09%)
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.