Skip to main content

Robinhood Markets Inc Cl A (NQ: HOOD )

13.59 -0.50 (-3.55%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 35,830,624 -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 7,830,547 +0.22(+2.00%)
Feb 07, 2024 10.84 11.08 10.64 11.00 7,519,532 +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 10.95 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 13,444,906 -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%)
Jan 02, 2024 12.74 12.75 12.28 12.37 11,646,641 -0.37(-2.90%)
Dec 29, 2023 13.16 13.17 12.52 12.74 14,599,856 -0.44(-3.34%)
Dec 28, 2023 13.11 13.28 13.06 13.18 8,584,004 -0.08(-0.60%)
Dec 27, 2023 13.03 13.51 12.91 13.26 16,043,342 +0.32(+2.47%)
Dec 26, 2023 13.00 13.14 12.86 12.94 8,125,537 -0.01(-0.08%)
Dec 22, 2023 13.01 13.15 12.79 12.95 10,553,761 +0.06(+0.47%)
Dec 21, 2023 12.81 13.06 12.51 12.89 14,456,794 +0.27(+2.14%)
Dec 20, 2023 13.32 13.45 12.59 12.62 32,565,718 -0.55(-4.18%)
Dec 19, 2023 12.06 13.19 12.04 13.17 31,715,882 +1.24(+10.39%)
Dec 18, 2023 11.55 11.98 11.44 11.93 14,369,778 +0.24(+2.05%)
Dec 15, 2023 12.01 12.02 11.52 11.69 16,810,428 -0.40(-3.31%)
Dec 14, 2023 12.35 12.39 11.79 12.09 22,663,226 +0.10(+0.83%)
Dec 13, 2023 11.63 12.02 11.12 11.99 24,273,288 +0.36(+3.10%)
Dec 12, 2023 11.77 11.90 11.54 11.63 13,370,735 -0.08(-0.68%)
Dec 11, 2023 11.55 11.79 11.32 11.71 18,563,752 -0.02(-0.17%)
Dec 08, 2023 11.23 11.74 11.02 11.73 23,220,168 +0.25(+2.18%)
Dec 07, 2023 11.07 11.70 10.81 11.48 26,134,320 +0.21(+1.86%)
Dec 06, 2023 10.88 11.65 10.73 11.27 51,275,640 +0.74(+7.03%)
Dec 05, 2023 9.790 10.64 9.660 10.53 38,536,244 +0.98(+10.26%)
Dec 04, 2023 9.460 9.735 9.330 9.550 17,959,484 +0.23(+2.47%)
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.