Robinhood Markets Inc (HOOD)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.91 | -2.30905861456 | 39.41 | 43.83 | 36.21 | 28297220 | 39.95928097 | CS |
| 4 | 3.53 | 10.0943665999 | 34.97 | 43.83 | 34.17 | 25972655 | 38.94327622 | CS |
| 12 | 15.95 | 70.7317073171 | 22.55 | 43.83 | 22.05 | 21708598 | 32.81632091 | CS |
| 26 | 16.5 | 75 | 22 | 43.83 | 13.98 | 17625108 | 27.67118966 | CS |
| 52 | 25.19 | 189.256198347 | 13.31 | 43.83 | 10.385 | 16978946 | 22.62423571 | CS |
| 156 | 20.23 | 110.727969349 | 18.27 | 43.83 | 6.81 | 14189436 | 15.58235483 | CS |
| 260 | 0.5 | 1.31578947368 | 38 | 85 | 6.81 | 14261180 | 18.83634274 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734651300 | 36.94 | -0.14 | -0.38 | 38.53 | 38.68 | 36.21 | 24227293 |
| 1734564900 | 37.08 | -4.55 | -10.93 | 41.44 | 41.489 | 36.64 | 33455224 |
| 1734478500 | 41.63 | -1.57 | -3.63 | 42.23 | 42.31 | 40.34 | 27203580 |
| 1734392100 | 43.2 | 3 | 7.46 | 41.05 | 43.83 | 40.53 | 36800586 |
| 1734132900 | 40.2 | 0.87 | 2.21 | 39.41 | 40.3465 | 38.96 | 19799417 |
| 1734046500 | 39.33 | 1.49 | 3.94 | 37.38 | 40.19 | 35.62 | 26209334 |
| 1733960100 | 37.84 | 0.48 | 1.28 | 38.5 | 38.55 | 37.7 | 23289320 |
| 1733873700 | 37.36 | -2.18 | -5.51 | 39.81 | 40.5 | 37.19 | 27744977 |
| 1733787300 | 39.54 | -2.13 | -5.11 | 41.39 | 42.09 | 39.24 | 26452663 |
| 1733528100 | 41.67 | 2.75 | 7.07 | 39.67 | 41.71 | 38.94 | 37164485 |
| 1733441700 | 38.92 | -1.08 | -2.70 | 42.71 | 42.575 | 38.8 | 50522254 |
| 1733355300 | 40 | 1.36 | 3.52 | 39.95 | 40.57 | 37.78 | 35401220 |
| 1733268900 | 38.64 | 1.02 | 2.71 | 37.05 | 38.705 | 36.61 | 17922321 |
| 1733182500 | 37.62 | 0.08 | 0.21 | 37.9249 | 38.79 | 37.52 | 16055613 |
| 1732917840 | 37.54 | -0.11 | -0.29 | 38.62 | 39.145 | 37.51 | 13399505 |
| 1732750500 | 37.65 | 1.23 | 3.38 | 37.51 | 38.29 | 37.04 | 15094733 |
| 1732664100 | 36.42 | -1.43 | -3.78 | 36.94 | 37.91 | 36.15 | 16593363 |
| 1732577700 | 37.85 | 1.2 | 3.27 | 39.24 | 39.74 | 37.3 | 28867699 |
| 1732318500 | 36.65 | 1.56 | 4.45 | 34.97 | 36.835 | 34.17 | 21624755 |
| 1732232100 | 35.09 | -0.99 | -2.74 | 37.125 | 37.125 | 34.63 | 26983027 |
| 1732145700 | 36.08 | 0.84 | 2.38 | 37 | 38.11 | 35.72 | 35951457 |
| 1732059300 | 35.24 | 0.24 | 0.69 | 34.56 | 36.32 | 34 | 27092280 |
| 1731972900 | 35 | 2.68 | 8.29 | 33.11 | 35.615 | 32.9 | 36915980 |
| 1731713700 | 32.32 | 0.1 | 0.31 | 32.009999 | 32.354999 | 31.26 | 20811236 |
| 1731627300 | 32.22 | 0.31 | 0.97 | 32.85 | 33 | 31.5916 | 13003601 |
| 1731540900 | 31.91 | -1.09 | -3.30 | 33.54 | 34.1 | 31.825 | 23191616 |
| 1731454500 | 33 | 0.2 | 0.61 | 31.72 | 33.76 | 31.46 | 26015972 |
| 1731368100 | 32.799999 | 2.26 | 7.40 | 32.979999 | 34.32 | 32.229999 | 43870836 |
| 1731108900 | 30.54 | 1.18 | 4.02 | 29.39 | 30.63 | 29.21 | 22534962 |
| 1731022500 | 29.36 | -0.5 | -1.67 | 28.98 | 30.04 | 28.67 | 24867534 |
| 1730936100 | 29.86 | 4.9 | 19.63 | 27.79 | 30.06 | 26.74 | 46886954 |
| 1730849700 | 24.96 | 0.64 | 2.63 | 24.57 | 25.275 | 24.42 | 12889014 |
| 1730763300 | 24.32 | 0.35 | 1.46 | 23.74 | 24.56 | 23.5401 | 15053795 |
| 1730500500 | 23.97 | 0.48 | 2.04 | 23.7 | 24.1178 | 23 | 21572932 |
| 1730414100 | 23.49 | -4.72 | -16.73 | 26.02 | 26.4599 | 23.285 | 45500350 |
| 1730327700 | 28.21 | 0.18 | 0.64 | 27.92 | 28.57 | 27.555 | 26236120 |
| 1730241300 | 28.03 | 0.15 | 0.54 | 28.25 | 28.36 | 27.6001 | 13201741 |
| 1730154900 | 27.88 | 0.82 | 3.03 | 27.94 | 28.23 | 27.51 | 14637957 |
| 1729895700 | 27.06 | -0.16 | -0.59 | 27.51 | 27.75 | 26.92 | 8730932 |
| 1729809300 | 27.22 | 0.52 | 1.95 | 26.95 | 27.33 | 26.69 | 7674499 |
| 1729722900 | 26.7 | -0.71 | -2.59 | 27.11 | 27.3856 | 26.28 | 10185222 |
| 1729636500 | 27.41 | 0.44 | 1.63 | 26.9 | 27.6 | 26.82 | 11953345 |
| 1729550100 | 26.97 | 0.14 | 0.52 | 26.78 | 27.105 | 26.18 | 10276825 |
| 1729290900 | 26.83 | 0.51 | 1.94 | 26.55 | 27.04 | 26.42 | 10709580 |
| 1729204500 | 26.32 | -0.61 | -2.27 | 27.08 | 27.08 | 26.086 | 11574371 |
| 1729118100 | 26.93 | 0.13 | 0.49 | 27.04 | 27.172 | 26.565 | 11461957 |
| 1729031700 | 26.8 | -0.2 | -0.74 | 27.19 | 27.33 | 25.905 | 16430510 |
| 1728945300 | 27 | 0.73 | 2.78 | 26.9 | 27.14 | 26.16 | 17211965 |
| 1728686100 | 26.27 | 0.77 | 3.02 | 25.75 | 26.65 | 25.69 | 16844707 |
| 1728599700 | 25.5 | -0.15 | -0.58 | 25.5 | 25.87 | 24.706 | 13015230 |
| 1728513300 | 25.65 | 0.04 | 0.16 | 25.49 | 25.69 | 24.17 | 22224838 |
| 1728426900 | 25.61 | 2.29 | 9.82 | 23.47 | 25.8 | 23.44 | 39214883 |
| 1728340500 | 23.32 | 0.43 | 1.88 | 22.75 | 23.425 | 22.72 | 9983339 |
| 1728081300 | 22.89 | 0.46 | 2.05 | 23.01 | 23.39 | 22.61 | 9718327 |
| 1727994900 | 22.43 | -0.2 | -0.88 | 22.464 | 22.7092 | 22.05 | 7125163 |
| 1727908500 | 22.63 | 0.3 | 1.34 | 22.42 | 23.18 | 22.33 | 12002312 |
| 1727822100 | 22.33 | -1.09 | -4.65 | 23.4 | 23.46 | 22.28 | 11432506 |
| 1727735700 | 23.42 | -0.47 | -1.97 | 23.97 | 24.13 | 23.08 | 10103456 |
| 1727476500 | 23.89 | 1.46 | 6.51 | 22.55 | 23.98 | 22.4112 | 17971437 |
| 1727390100 | 22.43 | 0.04 | 0.18 | 22.78 | 22.88 | 22.19 | 9343323 |
| 1727303700 | 22.39 | -0.38 | -1.67 | 22.63 | 22.82 | 22.335 | 4959340 |
| 1727217300 | 22.77 | 0.07 | 0.31 | 22.68 | 22.85 | 22.2523 | 7440428 |
| 1727130900 | 22.7 | -0.03 | -0.13 | 22.81 | 23.325 | 22.6234 | 11674818 |
| 1726871700 | 22.73 | -0.08 | -0.35 | 22.81 | 22.955 | 22.31 | 22844219 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
