| Company Name |
Stock Ticker Symbol |
Market |
Type |
| Robinhood Markets Inc |
HOOD |
NASDAQ |
Common Stock |
| |
Price Change |
Change Percent |
Stock Price |
Last Traded
|
|
-0.32 |
-3.43% |
9.02 |
19:57:06 |
| Open Price |
Low Price |
High Price |
Close Price |
Prev Close |
| 9.32 |
8.92 |
9.40 |
8.93 |
9.34 |
more quote information »
HOOD Historical Summary
| Period |
Open |
High |
Low |
VWAP |
Avg. Daily Vol |
Change |
% |
|---|
| 1 Week | 8.81 | 9.40 | 8.76 | 9.16 | 5,770,823 | 0.21 | 2.38% |
| 1 Month | 9.90 | 10.16 | 8.51 | 9.46 | 6,113,954 | -0.88 | -8.89% |
| 3 Months | 7.65 | 11.52 | 7.565 | 9.63 | 7,213,296 | 1.37 | 17.91% |
| 6 Months | 10.66 | 12.76 | 7.565 | 9.80 | 8,858,456 | -1.64 | -15.38% |
| 1 Year | 13.18 | 16.49 | 6.81 | 10.03 | 13,095,113 | -4.16 | -31.56% |
| 3 Years | 38.00 | 85.00 | 6.81 | 18.64 | 14,873,753 | -28.98 | -76.26% |
| 5 Years | 38.00 | 85.00 | 6.81 | 18.64 | 14,873,753 | -28.98 | -76.26% |
HOOD 1 Month Historical Prices
| Date |
Close |
Change |
Change (%) |
Open |
High |
Low |
Volume |
| Mar 22 2023 |
8.93 |
-0.41 |
-4.39% |
9.32 |
9.40 |
8.92 |
4,651,436 |
| Mar 21 2023 |
9.34 |
0.54 |
6.14% |
8.93 |
9.38 |
8.88 |
6,667,028 |
| Mar 20 2023 |
8.80 |
-0.39 |
-4.24% |
9.18 |
9.19 |
8.80 |
6,029,502 |
| Mar 17 2023 |
9.19 |
-0.12 |
-1.29% |
9.29 |
9.37 |
9.0437 |
5,998,990 |
| Mar 16 2023 |
9.31 |
0.11 |
1.2% |
9.10 |
9.37 |
8.98 |
4,243,638 |
| Mar 15 2023 |
9.20 |
0.09 |
0.99% |
8.81 |
9.21 |
8.76 |
5,914,957 |
| Mar 14 2023 |
9.11 |
0.12 |
1.33% |
9.33 |
9.475 |
9.00 |
7,336,777 |
| Mar 13 2023 |
8.99 |
-0.02 |
-0.22% |
8.85 |
9.27 |
8.71 |
8,535,090 |
| Mar 10 2023 |
9.01 |
-0.43 |
-4.56% |
9.32 |
9.37 |
8.51 |
12,775,492 |
| Mar 09 2023 |
9.44 |
-0.21 |
-2.18% |
9.58 |
9.832 |
9.35 |
7,282,363 |
| Mar 08 2023 |
9.65 |
0.23 |
2.44% |
9.42 |
9.72 |
9.34 |
3,957,386 |
| Mar 07 2023 |
9.42 |
-0.30 |
-3.09% |
9.71 |
9.78 |
9.40 |
6,974,507 |
| Mar 06 2023 |
9.72 |
-0.18 |
-1.82% |
9.95 |
10.04 |
9.675 |
4,738,078 |
| Mar 03 2023 |
9.90 |
0.28 |
2.91% |
9.61 |
9.95 |
9.5793 |
4,930,388 |
| Mar 02 2023 |
9.62 |
-0.11 |
-1.13% |
9.48 |
9.74 |
9.21 |
8,124,761 |
| Mar 01 2023 |
9.73 |
-0.34 |
-3.38% |
10.01 |
10.1103 |
9.70 |
4,776,133 |
| Feb 28 2023 |
10.07 |
0.35 |
3.6% |
9.74 |
10.16 |
9.72 |
6,162,264 |
| Feb 27 2023 |
9.72 |
0.13 |
1.36% |
9.72 |
9.875 |
9.6097 |
4,506,551 |
| Feb 24 2023 |
9.59 |
-0.50 |
-4.96% |
9.81 |
9.92 |
9.47 |
6,082,944 |
| Feb 23 2023 |
10.09 |
0.14 |
1.41% |
10.065 |
10.10 |
9.715 |
4,668,772 |
See More Historical Prices ยป
