Skip to main content

Robinhood Markets Inc Cl A (NQ: HOOD )

23.49 -4.72 (-16.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 20.84 21.21 20.53 20.57 9,182,338 +0.17(+0.83%)
Jul 30, 2024 21.30 21.35 20.29 20.40 11,003,004 -0.78(-3.68%)
Jul 29, 2024 21.56 21.84 20.95 21.18 8,111,725 -0.02(-0.09%)
Jul 26, 2024 21.59 21.98 21.12 21.20 8,362,509 +0.02(+0.09%)
Jul 25, 2024 21.16 21.79 20.63 21.18 9,125,907 -0.23(-1.07%)
Jul 24, 2024 22.66 22.91 21.36 21.41 13,127,036 -1.46(-6.38%)
Jul 23, 2024 23.23 23.40 22.82 22.87 10,273,382 -0.55(-2.35%)
Jul 22, 2024 23.24 24.02 23.09 23.42 16,676,087 +0.01(+0.04%)
Jul 19, 2024 22.94 23.87 22.80 23.41 9,348,443 +0.58(+2.54%)
Jul 18, 2024 24.22 24.45 22.66 22.83 14,283,252 -1.35(-5.58%)
Jul 17, 2024 24.13 24.88 23.57 24.18 14,118,354 -0.45(-1.83%)
Jul 16, 2024 24.06 24.81 23.35 24.63 23,012,772 +0.69(+2.88%)
Jul 15, 2024 23.00 24.01 22.76 23.94 20,358,508 +1.66(+7.45%)
Jul 12, 2024 22.00 22.45 21.75 22.28 10,380,668 +0.24(+1.09%)
Jul 11, 2024 22.65 22.98 21.98 22.04 13,146,182 -0.28(-1.25%)
Jul 10, 2024 22.71 22.87 22.08 22.32 12,615,045 -0.28(-1.24%)
Jul 09, 2024 22.25 23.27 22.15 22.60 12,186,377 +0.51(+2.31%)
Jul 08, 2024 22.72 22.88 21.91 22.09 10,570,753 -0.59(-2.60%)
Jul 05, 2024 22.08 22.74 21.72 22.68 9,400,870 -0.21(-0.92%)
Jul 03, 2024 22.45 23.13 22.45 22.89 7,631,220 +0.43(+1.91%)
Jul 02, 2024 22.64 22.80 22.07 22.46 9,489,076 -0.33(-1.45%)
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.