Education
About Us
Working with TipRanks
Follow Us
Robinhood (HOOD)
NASDAQ:HOOD
Time Period
1Y
Events
Historical Prices
Rows:
Oct 13, 2025
144.62
146.56
136.52
140.68
140.68
+1.24%
28,260,770
0.67
Oct 10, 2025
151.51
153.56
138.94
138.96
138.96
-8.85%
41,634,281
0.98
Oct 09, 2025
150.51
153.08
147.30
152.46
152.46
+1.05%
19,632,971
0.46
Oct 08, 2025
146.11
151.35
144.55
150.87
150.87
+4.05%
23,927,609
0.55
Oct 07, 2025
146.33
147.12
141.26
145.00
145.00
+0.51%
24,867,369
0.57
Oct 06, 2025
153.00
153.86
144.12
144.26
144.26
-2.97%
28,116,990
0.64
Oct 03, 2025
146.82
150.21
145.23
148.67
148.67
+2.04%
34,531,711
0.78
Oct 02, 2025
142.78
146.70
140.15
145.70
145.70
+4.71%
34,579,910
0.77
Oct 01, 2025
141.26
143.17
137.78
139.14
139.14
-2.82%
34,759,578
0.75
Sep 30, 2025
135.67
143.62
135.57
143.18
143.18
+4.72%
50,851,180
1.08
Sep 29, 2025
123.78
136.84
123.78
136.72
136.72
+12.27%
62,109,859
1.30
Sep 26, 2025
124.18
125.06
120.46
121.78
121.78
-0.71%
25,714,760
0.54
Sep 25, 2025
123.33
125.80
120.62
122.65
122.65
-3.27%
32,876,012
0.69
Sep 24, 2025
127.52
130.07
125.00
126.80
126.80
+0.48%
26,956,420
0.56
Sep 23, 2025
125.41
127.78
124.07
126.20
126.20
+1.05%
28,923,461
0.60
Sep 22, 2025
123.63
126.64
122.20
124.89
124.89
+0.09%
33,482,559
0.69
Sep 19, 2025
121.70
125.18
121.00
124.78
124.78
+3.20%
202,388,406
4.43
Sep 18, 2025
120.08
124.36
119.86
120.91
120.91
+1.91%
35,865,102
0.79
Sep 17, 2025
117.09
119.13
114.89
118.64
118.64
+1.07%
34,516,602
0.76
Sep 16, 2025
115.06
118.13
113.79
117.38
117.38
+2.22%
36,628,512
0.81
Sep 15, 2025
115.35
116.53
112.42
114.83
114.83
-0.17%
36,787,488
0.81
Sep 12, 2025
117.93
118.57
114.05
115.03
115.03
-2.31%
37,245,770
0.83
Sep 11, 2025
117.88
121.69
117.37
117.75
117.75
+0.25%
35,760,930
0.80
Sep 10, 2025
120.83
123.44
116.69
117.46
117.46
-0.88%
46,671,199
1.04
Sep 09, 2025
116.53
118.70
113.76
118.50
118.50
+1.04%
51,536,301
1.14
Sep 08, 2025
110.63
117.30
110.12
117.28
117.28
+15.83%
102,382,398
2.30
Sep 05, 2025
104.98
106.03
95.66
101.25
101.25
-1.61%
62,538,422
1.40
Sep 04, 2025
100.75
104.75
100.60
102.91
102.91
+2.07%
30,626,330
0.69
Sep 03, 2025
101.59
102.69
99.41
100.82
100.82
-0.02%
24,120,109
0.54
Sep 02, 2025
100.34
101.90
97.90
100.84
100.84
-3.07%
40,899,102
0.91
Aug 29, 2025
102.84
104.40
101.93
104.03
104.03
+0.33%
22,269,180
0.50
Aug 28, 2025
104.00
105.40
102.76
103.69
103.69
+0.75%
26,059,141
0.58
Aug 27, 2025
108.69
109.27
102.81
102.92
102.92
-5.40%
35,942,680
0.81
Aug 26, 2025
106.85
109.36
105.12
108.80
108.80
+0.80%
27,361,010
0.61
Aug 25, 2025
108.49
109.85
105.95
107.94
107.94
-1.26%
29,478,100
0.66
Aug 22, 2025
105.53
111.88
103.80
109.32
109.32
+2.84%
39,922,160
0.90
Aug 21, 2025
105.03
108.21
104.35
106.30
106.30
+0.91%
34,679,020
0.78
Aug 20, 2025
106.67
107.98
99.00
105.34
105.34
-2.01%
56,515,328
1.28
Aug 19, 2025
116.12
117.46
106.50
107.50
107.50
-6.54%
49,635,648
1.13
Aug 18, 2025
113.00
115.09
109.78
115.02
115.02
+0.74%
35,579,152
0.82
Aug 15, 2025
110.73
114.36
108.61
114.17
114.17
+3.13%
32,215,891
0.74
Aug 14, 2025
107.88
111.46
106.31
110.71
110.71
+1.92%
34,395,246
0.78
Aug 13, 2025
115.65
116.40
107.28
108.62
108.62
-4.79%
54,719,727
1.25
Aug 12, 2025
115.04
117.70
113.18
114.09
114.09
+0.41%
31,527,529
0.72
Aug 11, 2025
116.22
117.47
113.39
113.62
113.62
-0.88%
36,942,289
0.84
Aug 08, 2025
111.50
117.00
110.90
114.63
114.63
+3.06%
41,905,727
0.95
Aug 07, 2025
107.89
112.63
107.40
111.23
111.23
+5.28%
44,736,008
1.01
Aug 06, 2025
104.51
105.90
101.18
105.65
105.65
+0.18%
33,023,520
0.75
Aug 05, 2025
105.97
107.30
103.22
105.46
105.46
-0.86%
33,460,910
0.76
Aug 04, 2025
101.23
106.79
97.15
106.37
106.37
+6.48%
46,466,000
1.05
Rows: