Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Robinhood Markets Inc | HOOD | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
 |
|
|---|---|---|---|---|
| -0.86 | -8.55% | 9.20 | 18:25:35 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 9.89 | 8.97 | 9.92 | 9.11 | 10.06 |
HOOD Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 10.35 | 10.55 | 8.97 | 10.02 | 16,196,238 | -1.15 | -11.11% |
| 1 Month | 10.33 | 10.965 | 7.71 | 9.88 | 22,829,273 | -1.13 | -10.94% |
| 3 Months | 12.01 | 16.49 | 7.71 | 11.66 | 20,776,874 | -2.81 | -23.4% |
| 6 Months | 27.54 | 29.22 | 7.71 | 13.95 | 21,072,157 | -18.34 | -66.59% |
| 1 Year | 38.00 | 85.00 | 7.71 | 24.42 | 18,354,225 | -28.80 | -75.79% |
| 3 Years | 38.00 | 85.00 | 7.71 | 24.42 | 18,354,225 | -28.80 | -75.79% |
| 5 Years | 38.00 | 85.00 | 7.71 | 24.42 | 18,354,225 | -28.80 | -75.79% |
HOOD 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 23 2022 | 10.06 | -0.02 | -0.2% | 9.99 | 10.115 | 9.55 | 14,154,195 |
| May 20 2022 | 10.08 | -0.13 | -1.27% | 10.35 | 10.55 | 9.5707 | 12,795,085 |
| May 19 2022 | 10.21 | 0.48 | 4.93% | 9.73 | 10.45 | 9.625 | 15,695,124 |
| May 18 2022 | 9.73 | -0.33 | -3.28% | 9.89 | 10.45 | 9.675 | 16,558,356 |
| May 17 2022 | 10.06 | -0.05 | -0.49% | 10.35 | 10.55 | 9.50 | 21,778,429 |
| May 16 2022 | 10.11 | -0.58 | -5.43% | 10.64 | 10.64 | 9.945 | 20,896,806 |
| May 13 2022 | 10.69 | 2.13 | 24.88% | 10.54 | 10.855 | 9.84 | 48,517,741 |
| May 12 2022 | 8.56 | 0.41 | 5.03% | 7.902 | 8.828 | 7.71 | 31,748,662 |
| May 11 2022 | 8.15 | -1.12 | -12.08% | 8.98 | 9.37 | 8.01 | 31,520,600 |
| May 10 2022 | 9.27 | -0.23 | -2.42% | 9.635 | 9.935 | 8.915 | 22,721,570 |
| May 09 2022 | 9.50 | -0.62 | -6.13% | 9.86 | 10.24 | 9.39 | 18,897,953 |
| May 06 2022 | 10.12 | -0.49 | -4.62% | 10.50 | 10.67 | 9.91 | 15,353,489 |
| May 05 2022 | 10.61 | -0.29 | -2.66% | 10.85 | 10.965 | 10.365 | 17,566,137 |
| May 04 2022 | 10.90 | 0.80 | 7.92% | 10.09 | 10.92 | 9.853 | 26,040,315 |
| May 03 2022 | 10.10 | -0.38 | -3.63% | 10.17 | 10.51 | 9.64 | 27,049,829 |
| May 02 2022 | 10.48 | 0.68 | 6.88% | 9.76 | 10.49 | 9.52 | 22,701,189 |
| Apr 29 2022 | 9.805 | -0.29 | -2.82% | 9.05 | 10.79 | 9.00 | 32,522,626 |
| Apr 28 2022 | 10.09 | 0.58 | 6.1% | 9.60 | 10.20 | 9.2601 | 26,747,997 |
| Apr 27 2022 | 9.51 | -0.49 | -4.9% | 9.595 | 10.04 | 9.38 | 18,958,351 |
| Apr 26 2022 | 10.00 | -0.39 | -3.75% | 10.33 | 10.505 | 9.85 | 14,361,013 |
| Apr 25 2022 | 10.39 | 0.13 | 1.27% | 10.13 | 10.45 | 9.975 | 13,312,526 |