HOOD

Robinhood Markets Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
more quote information »

HOOD Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week10.3510.558.9710.0216,196,238-1.15-11.11%
1 Month10.3310.9657.719.8822,829,273-1.13-10.94%
3 Months12.0116.497.7111.6620,776,874-2.81-23.4%
6 Months27.5429.227.7113.9521,072,157-18.34-66.59%
1 Year38.0085.007.7124.4218,354,225-28.80-75.79%
3 Years38.0085.007.7124.4218,354,225-28.80-75.79%
5 Years38.0085.007.7124.4218,354,225-28.80-75.79%

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
See More Historical Prices »


Your Recent History
NASDAQ
HOOD
Robinhood ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.