Skip to main content

Robinhood Markets Inc Cl A (NQ: HOOD )

20.13 +0.12 (+0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 20.01 20.06 20.05 20.13 16,680,791 +0.12(+0.60%)
Mar 27, 2024 20.53 20.55 19.62 20.01 31,223,820 +0.73(+3.79%)
Mar 26, 2024 19.32 19.61 19.16 19.28 12,044,982 +0.20(+1.05%)
Mar 25, 2024 18.40 19.10 18.37 19.08 15,699,842 +0.78(+4.26%)
Mar 22, 2024 18.64 18.95 18.24 18.30 11,310,959 -0.79(-4.14%)
Mar 21, 2024 18.66 19.41 18.40 19.09 16,044,523 +0.53(+2.86%)
Mar 20, 2024 17.24 18.57 17.12 18.56 14,742,318 +1.32(+7.66%)
Mar 19, 2024 17.72 17.83 16.70 17.24 14,673,683 -0.97(-5.33%)
Mar 18, 2024 18.10 18.41 17.83 18.21 13,177,858 +0.06(+0.33%)
Mar 15, 2024 17.82 18.36 17.50 18.15 17,775,578 +0.10(+0.55%)
Mar 14, 2024 19.12 19.23 17.75 18.05 48,631,456 +0.89(+5.19%)
Mar 13, 2024 16.31 17.36 16.23 17.16 15,533,620 +0.77(+4.70%)
Mar 12, 2024 16.88 16.90 16.19 16.39 13,379,330 -0.47(-2.79%)
Mar 11, 2024 16.99 17.48 16.76 16.86 14,930,073 -0.14(-0.82%)
Mar 08, 2024 16.58 17.62 16.57 17.00 20,002,848 +0.64(+3.91%)
Mar 07, 2024 16.62 16.62 16.13 16.36 9,855,161 -0.04(-0.24%)
Mar 06, 2024 16.10 16.59 15.77 16.40 13,082,662 +0.47(+2.95%)
Mar 05, 2024 16.30 16.33 15.66 15.93 17,659,186 -0.70(-4.21%)
Mar 04, 2024 17.07 17.22 16.54 16.63 17,295,220 +0.05(+0.30%)
Mar 01, 2024 16.30 16.60 16.12 16.58 13,227,148 +0.27(+1.66%)
Feb 29, 2024 16.17 16.51 15.66 16.31 21,201,652 +0.18(+1.12%)
Feb 28, 2024 16.06 16.53 15.90 16.13 25,037,552 -0.12(-0.74%)
Feb 27, 2024 15.89 16.29 15.55 16.25 24,779,658 +0.66(+4.23%)
Feb 26, 2024 14.71 15.61 14.68 15.59 27,913,736 +1.11(+7.67%)
Feb 23, 2024 14.04 14.50 14.01 14.48 15,963,308 +0.51(+3.65%)
Feb 22, 2024 13.71 14.09 13.59 13.97 10,938,810 +0.38(+2.80%)
Feb 21, 2024 13.76 13.89 13.39 13.59 14,263,338 -0.50(-3.55%)
Feb 20, 2024 14.00 14.23 13.68 14.09 16,861,804 +0.09(+0.64%)
Feb 16, 2024 13.38 14.36 13.32 14.00 34,950,700 +0.58(+4.32%)
Feb 15, 2024 13.40 13.54 13.04 13.42 24,319,114 +0.04(+0.30%)
Feb 14, 2024 13.65 13.90 12.77 13.38 76,191,864 +1.54(+13.01%)
Feb 13, 2024 11.61 11.94 11.43 11.84 35,829,472 -0.17(-1.42%)
Feb 12, 2024 11.73 12.13 11.65 12.01 21,769,880 +0.46(+3.98%)
Feb 09, 2024 11.40 11.60 11.25 11.55 11,956,965 +0.33(+2.94%)
Feb 08, 2024 11.05 11.34 11.00 11.22 7,830,546 +0.22(+2.00%)
Feb 07, 2024 10.84 11.08 10.64 11.00 7,519,601 +0.22(+2.04%)
Feb 06, 2024 10.57 10.80 10.54 10.78 5,077,438 +0.22(+2.08%)
Feb 05, 2024 10.82 10.88 10.51 10.56 7,620,061 -0.36(-3.30%)
Feb 02, 2024 10.75 11.02 10.65 10.92 7,401,547 +0.01(+0.09%)
Feb 01, 2024 10.79 10.94 10.61 10.91 5,779,772 +0.17(+1.58%)
Jan 31, 2024 10.94 11.17 10.70 10.74 7,325,964 -0.27(-2.45%)
Jan 30, 2024 11.23 11.29 10.95 11.01 7,022,986 -0.30(-2.65%)
Jan 29, 2024 10.83 11.33 10.76 11.31 10,843,759 +0.52(+4.82%)
Jan 26, 2024 10.76 11.01 10.71 10.79 4,742,070 +0.09(+0.84%)
Jan 25, 2024 10.85 10.90 10.62 10.70 5,283,449 -0.11(-1.02%)
Jan 24, 2024 11.10 11.22 10.73 10.81 6,810,932 -0.14(-1.28%)
Jan 23, 2024 11.16 11.30 10.87 10.95 6,937,318 -0.04(-0.36%)
Jan 22, 2024 10.81 11.17 10.81 10.99 9,442,173 +0.28(+2.61%)
Jan 19, 2024 10.68 10.75 10.38 10.71 7,977,246 +0.04(+0.37%)
Jan 18, 2024 10.76 10.82 10.53 10.67 8,026,827 +0.02(+0.19%)
Jan 17, 2024 10.71 10.74 10.52 10.65 8,605,976 -0.28(-2.56%)
Jan 16, 2024 10.92 11.03 10.62 10.93 9,388,297 -0.09(-0.82%)
Jan 12, 2024 11.50 11.56 10.99 11.02 16,539,332 -0.69(-5.89%)
Jan 11, 2024 12.53 12.58 11.63 11.71 13,443,906 -0.43(-3.54%)
Jan 10, 2024 12.18 12.35 11.78 12.14 8,373,603 -0.06(-0.49%)
Jan 09, 2024 12.25 12.36 12.13 12.20 7,337,221 -0.22(-1.77%)
Jan 08, 2024 11.97 12.58 11.96 12.42 17,219,516 +0.53(+4.46%)
Jan 05, 2024 11.82 12.16 11.77 11.89 8,188,749 -0.09(-0.75%)
Jan 04, 2024 11.65 12.17 11.63 11.98 9,581,461 +0.19(+1.61%)
Jan 03, 2024 11.68 11.97 11.55 11.79 13,655,305 -0.58(-4.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.