Australia markets close in 5 hours 7 minutes

Robinhood Markets, Inc. (HOOD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
17.080.00 (0.00%)
At close: 04:00PM EDT
17.02 -0.06 (-0.35%)
After hours: 07:59PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202417.1817.5916.8917.0817.087,933,990
17 Apr 202417.3817.4516.4617.0817.0810,395,400
16 Apr 202417.1317.5816.8417.3117.319,347,700
15 Apr 202418.0818.2616.9817.1917.1914,132,300
12 Apr 202418.8518.8917.8317.9717.979,325,700
11 Apr 202417.7019.0517.7019.0019.0014,077,500
10 Apr 202417.6818.4417.5918.3418.347,749,100
09 Apr 202418.6618.7518.0018.3018.307,937,700
08 Apr 202418.8819.1018.4418.5618.569,365,600
05 Apr 202418.2318.8317.8718.4018.4011,618,100
04 Apr 202419.2519.2918.3018.4518.4515,445,800
03 Apr 202418.9219.5418.8619.2119.218,633,800
02 Apr 202418.3719.3318.0319.2019.2015,975,500
01 Apr 202419.9820.1519.3719.4119.4115,674,500
28 Mar 202420.0120.5419.8820.1320.1316,728,200
27 Mar 202420.5320.5519.6220.0120.0131,268,300
26 Mar 202419.3219.6119.1619.2819.2812,760,300
25 Mar 202418.4019.1018.3719.0819.0815,708,500
22 Mar 202418.6418.9518.2418.3018.3011,282,800
21 Mar 202418.6619.4218.4019.0919.0916,075,900
20 Mar 202417.2418.5717.1218.5618.5614,773,200
19 Mar 202417.7217.8316.6917.2417.2414,724,400
18 Mar 202418.1018.4117.8318.2118.2113,180,600
15 Mar 202417.8218.3617.5018.1518.1517,739,000
14 Mar 202419.1219.2317.7518.0518.0548,665,200
13 Mar 202416.3117.3616.2317.1617.1615,815,100
12 Mar 202416.8816.9016.1916.3916.3913,396,500
11 Mar 202416.9917.4816.7616.8616.8614,947,000
08 Mar 202416.5817.6216.5717.0017.0019,955,300
07 Mar 202416.6216.6216.1316.3616.369,854,700
06 Mar 202416.1016.5915.7716.4016.4013,102,400
05 Mar 202416.3016.3315.6615.9315.9317,683,600
04 Mar 202417.0717.2216.5416.6316.6317,405,200
01 Mar 202416.3016.6016.1316.5816.5813,111,700
29 Feb 202416.1716.5115.6616.3116.3121,226,300
28 Feb 202416.0616.5315.9016.1316.1325,143,400
27 Feb 202415.8916.2915.5516.2516.2524,830,300
26 Feb 202414.7115.6114.6815.5915.5928,000,800
23 Feb 202414.0414.5014.0114.4814.4815,963,200
22 Feb 202413.7114.0913.6013.9713.9710,961,900
21 Feb 202413.7613.8913.3913.5913.5914,328,000
20 Feb 202414.0014.2313.6814.0914.0916,920,700
16 Feb 202413.3814.3513.3214.0014.0034,885,500
15 Feb 202413.4013.5513.0413.4213.4224,372,900
14 Feb 202413.6513.9012.7713.3813.3876,339,000
13 Feb 202411.6111.9411.4311.8411.8436,725,400
12 Feb 202411.7312.1311.6512.0112.0122,042,300
09 Feb 202411.4011.6011.2511.5511.5511,957,000
08 Feb 202411.0511.3411.0011.2211.227,844,600
07 Feb 202410.8411.0810.6411.0011.007,559,200
06 Feb 202410.5710.8010.5310.7810.785,098,200
05 Feb 202410.8210.8810.5110.5610.567,633,200
02 Feb 202410.7511.0210.6510.9210.927,388,300
01 Feb 202410.7910.9410.6110.9110.915,807,500
31 Jan 202410.9411.1710.7010.7410.747,341,400
30 Jan 202411.2311.2810.9511.0111.017,035,500
29 Jan 202410.8311.3310.7611.3111.3110,871,000
26 Jan 202410.7611.0110.7110.7910.794,742,100
25 Jan 202410.8510.9010.6210.7010.705,299,900
24 Jan 202411.1011.2310.7310.8110.816,848,000
23 Jan 202411.1611.3010.8710.9510.956,929,500
22 Jan 202410.8111.1710.8110.9910.999,454,000
19 Jan 202410.6810.7510.3810.7110.717,969,100
18 Jan 202410.7610.8210.5310.6710.678,032,200
17 Jan 202410.7110.7410.5210.6510.658,611,600
16 Jan 202410.9211.0310.6210.9310.939,399,000
12 Jan 202411.5011.5610.9911.0211.0216,476,400
11 Jan 202412.5312.5811.6311.7111.7113,483,000
10 Jan 202412.1812.3511.7812.1412.148,569,200
09 Jan 202412.2512.3512.1412.2012.207,344,300
08 Jan 202411.9712.5811.9612.4212.4217,238,700
05 Jan 202411.8212.1611.7711.8911.898,179,700
04 Jan 202411.6512.1711.6311.9811.989,611,900
03 Jan 202411.6811.9711.5511.7911.7913,694,100
02 Jan 202412.7412.7512.2812.3712.3711,659,200
29 Dec 202313.1613.1712.5212.7412.7414,494,100
28 Dec 202313.1113.2813.0613.1813.188,604,400
27 Dec 202313.0313.5112.9113.2613.2616,095,200
26 Dec 202313.0013.1412.8612.9412.948,151,100
22 Dec 202313.0113.1512.8012.9512.9510,525,400
21 Dec 202312.8113.0612.5112.8912.8914,515,400
20 Dec 202313.3213.4512.5912.6212.6232,610,100
19 Dec 202312.0613.1912.0413.1713.1731,841,800
18 Dec 202311.5511.9811.4411.9311.9314,413,000
15 Dec 202312.0112.0211.5211.6911.6916,406,900
14 Dec 202312.3512.3911.7912.0912.0922,749,700
13 Dec 202311.6312.0211.1211.9911.9924,506,100
12 Dec 202311.7711.9011.5411.6311.6313,394,300
11 Dec 202311.5511.7911.3211.7111.7118,603,200
08 Dec 202311.2311.7411.0211.7311.7323,141,200
07 Dec 202311.0711.7010.8111.4811.4826,167,900
06 Dec 202310.8811.6510.7311.2711.2751,461,800
05 Dec 20239.7910.649.6610.5310.5338,892,500
04 Dec 20239.469.739.339.559.5518,297,500
01 Dec 20238.829.398.829.329.3216,279,500
30 Nov 20239.199.208.698.808.8015,221,700
29 Nov 20238.849.188.778.928.9213,982,600
28 Nov 20238.388.658.358.648.6410,075,600
27 Nov 20238.278.468.218.398.397,071,300
24 Nov 20238.208.308.138.298.293,613,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...