HOOD

Robinhood Markets Inc
9.02
-0.32 (-3.43%)
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 Week8.819.408.769.165,770,8230.212.38%
1 Month9.9010.168.519.466,113,954-0.88-8.89%
3 Months7.6511.527.5659.637,213,2961.3717.91%
6 Months10.6612.767.5659.808,858,456-1.64-15.38%
1 Year13.1816.496.8110.0313,095,113-4.16-31.56%
3 Years38.0085.006.8118.6414,873,753-28.98-76.26%
5 Years38.0085.006.8118.6414,873,753-28.98-76.26%

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