TipRanks
Go Ultimate55% OFF

Robinhood (HOOD) Historical Prices

MX:HOOD historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20261,598.001,598.001,545.801,570.001,570.00-8.30%9710.27
Oct 29, 20261,718.001,718.001,698.001,712.081,712.08+0.14%2,9640.85
Oct 28, 20261,765.991,765.991,686.091,709.641,709.64-3.78%35,35111.94
Oct 27, 20261,767.461,800.001,767.461,776.841,776.84+2.00%7,8912.40
Oct 26, 20261,750.001,750.001,715.951,742.071,742.07-2.30%1,0100.31
Oct 23, 20261,802.501,802.501,783.001,783.001,783.00-1.44%3340.10
Oct 22, 20261,854.401,854.401,792.421,809.001,809.00-4.98%1660.05
Oct 21, 20261,879.001,917.001,879.001,903.841,903.84+4.75%9360.27
Oct 20, 20261,817.501,817.501,817.501,817.501,817.50+1.54%270.01
Oct 19, 20261,820.001,823.001,790.001,790.001,790.00-1.86%10,2373.03
Oct 16, 20261,909.401,910.001,817.931,824.001,824.00-2.88%6,8312.09
Oct 15, 20261,857.001,883.001,769.001,878.001,878.00+0.43%1,3820.42
Oct 14, 20261,990.001,990.001,865.001,870.001,870.00-7.81%1,8180.55
Oct 13, 20261,995.002,052.001,995.002,028.502,028.50+2.14%1,1040.31
Oct 12, 20262,005.502,005.501,972.501,985.951,985.95-1.44%2,0800.59
Oct 09, 20261,972.002,030.331,950.002,015.002,015.00+3.38%2140.06
Oct 08, 20261,900.001,972.001,900.001,949.101,949.10-0.93%1,1960.33
Oct 07, 20262,015.002,015.001,942.751,967.421,967.42-2.35%1,0360.29
Oct 06, 20262,070.002,070.002,010.002,014.822,014.82-2.60%9420.26
Oct 05, 20262,048.872,070.002,046.002,068.542,068.54-0.07%1,3240.37
Oct 02, 20262,070.002,166.002,070.002,070.002,070.00+1.52%2830.08
Oct 01, 20262,050.002,062.532,034.772,039.012,039.01+0.08%3400.09
Sep 30, 20262,105.002,105.002,025.002,037.432,037.43-2.84%5,3351.46
Sep 29, 20262,097.002,097.002,097.002,097.002,097.00+0.14%2440.06
Sep 28, 20262,112.352,112.352,080.002,094.002,094.00-0.87%6900.18
Sep 25, 20262,120.002,120.002,090.002,112.352,112.35-1.39%6150.16
Sep 24, 20262,141.102,146.002,141.102,142.022,142.02-1.47%6980.18
Sep 23, 20262,200.002,202.002,174.002,174.002,174.00+1.35%9870.25
Sep 22, 20262,150.002,155.002,135.002,145.002,145.00+0.23%3,4440.89
Sep 21, 20262,120.002,146.002,094.332,140.002,140.00+4.02%1,4340.36
Sep 18, 20261,905.012,065.001,905.012,057.332,057.33+9.78%2,6100.62
Sep 17, 20261,846.001,874.001,839.001,874.001,874.00-0.58%3130.07
Sep 16, 20261,885.001,941.751,858.001,885.001,885.00+0.00%00.00
Sep 15, 20261,941.751,941.751,858.001,885.001,885.00-3.33%860.02
Sep 14, 20261,900.411,975.001,900.411,950.001,950.00+2.36%1360.03
Sep 11, 20261,905.001,920.151,900.001,905.001,905.00-2.12%440.01
Sep 10, 20261,940.001,960.041,930.001,946.311,946.31+0.06%1,5080.34
Sep 09, 20262,005.002,005.001,945.151,945.151,945.15-2.99%3330.07
Sep 08, 20262,005.002,100.002,005.002,005.002,005.00-3.98%9850.22
Sep 07, 20262,088.002,088.001,942.002,088.002,088.00+0.00%00.00
Sep 04, 20262,030.002,089.002,030.002,088.002,088.00+1.08%5460.12
Sep 03, 20261,900.002,105.001,900.002,065.612,065.61+13.50%12,1312.69
Sep 02, 20261,820.001,820.001,786.001,820.001,820.00+3.12%1,4320.32
Sep 01, 20261,801.501,819.991,765.001,765.001,765.00+0.81%3,6350.79
Aug 31, 20261,750.861,750.861,750.001,750.861,750.86-1.43%330.01
Aug 28, 20261,816.031,827.001,776.061,776.311,776.31-5.26%3,8880.83
Aug 27, 20261,834.041,900.001,834.011,875.001,875.00+0.81%2,7510.57
Aug 26, 20261,834.011,860.511,834.011,860.001,860.00-1.59%1,4880.30
Aug 25, 20261,817.001,900.001,817.001,890.001,890.00+4.13%1,7370.32
Aug 24, 20261,828.001,828.001,775.941,815.001,815.00-0.69%8410.16