Education
About Us
Working with TipRanks
Follow Us
Robinhood Markets (HOOD)
NASDAQ:HOOD
Time Period
1Y
Events
Historical Prices
Rows:
Jul 03, 2025
95.49
95.65
92.11
94.40
94.40
-3.65%
56,373,801
1.24
Jul 02, 2025
91.25
100.88
90.90
97.98
97.98
+6.12%
113,204,203
2.55
Jul 01, 2025
95.01
99.18
89.70
92.33
92.33
-1.39%
121,171,508
2.80
Jun 30, 2025
85.65
94.24
85.50
93.63
93.63
+12.77%
101,945,000
2.41
Jun 27, 2025
84.66
84.88
81.92
83.03
83.03
-1.76%
37,005,922
0.87
Jun 26, 2025
83.41
84.80
82.53
84.52
84.52
+2.14%
25,128,711
0.59
Jun 25, 2025
84.94
85.55
81.90
82.75
82.75
+0.90%
38,834,168
0.90
Jun 24, 2025
77.90
82.27
76.83
82.01
82.01
+7.41%
41,838,461
0.97
Jun 23, 2025
77.86
79.05
74.39
76.35
76.35
-2.74%
34,802,461
0.81
Jun 20, 2025
78.47
79.38
75.79
78.50
78.50
+0.19%
37,245,770
0.86
Jun 18, 2025
75.17
78.74
74.54
78.35
78.35
+4.54%
36,185,559
0.83
Jun 17, 2025
76.11
77.05
72.86
74.95
74.95
-2.35%
26,677,539
0.61
Jun 16, 2025
73.70
76.88
73.36
76.75
76.75
+5.72%
27,114,910
0.61
Jun 13, 2025
72.00
74.82
71.69
72.60
72.60
-1.68%
27,789,350
0.63
Jun 12, 2025
73.53
75.59
73.23
73.84
73.84
-1.39%
22,611,070
0.50
Jun 11, 2025
73.05
75.39
72.32
74.88
74.88
+3.27%
34,056,738
0.76
Jun 10, 2025
73.24
74.64
70.75
72.51
72.51
-1.21%
39,178,551
0.86
Jun 09, 2025
72.06
73.73
68.56
73.40
73.40
-1.98%
65,748,797
1.43
Jun 06, 2025
74.60
77.80
73.10
74.88
74.88
+3.27%
66,229,109
1.45
Jun 05, 2025
73.55
76.75
71.20
72.51
72.51
+0.33%
65,006,246
1.43
Jun 04, 2025
72.96
73.00
71.13
72.27
72.27
+0.77%
31,915,051
0.70
Jun 03, 2025
69.90
72.72
69.06
71.72
71.72
+5.50%
43,343,449
0.95
Jun 02, 2025
66.03
68.20
65.38
67.98
67.98
+2.77%
30,252,580
0.66
May 30, 2025
63.59
66.49
62.92
66.15
66.15
+3.44%
35,691,754
0.77
May 29, 2025
66.33
66.54
63.63
63.95
63.95
-1.83%
21,419,770
0.46
May 28, 2025
66.14
66.61
64.81
65.14
65.14
-1.33%
17,994,230
0.38
May 27, 2025
64.96
67.13
63.83
66.02
66.02
+4.51%
29,735,920
0.63
May 23, 2025
62.85
64.46
62.63
63.17
63.17
-2.47%
28,585,500
0.60
May 22, 2025
64.89
65.88
63.75
64.77
64.77
+1.42%
27,235,010
0.57
May 21, 2025
64.06
66.89
63.32
63.86
63.86
-1.62%
40,230,113
0.84
May 20, 2025
64.04
65.28
63.35
64.91
64.91
+1.00%
31,331,840
0.66
May 19, 2025
59.86
64.36
59.68
64.27
64.27
+4.06%
34,290,781
0.72
May 16, 2025
60.91
62.14
60.46
61.76
61.76
+1.78%
24,538,711
0.51
May 15, 2025
60.31
60.83
57.68
60.68
60.68
-1.16%
36,789,191
0.76
May 14, 2025
62.38
63.78
61.09
61.39
61.39
-1.89%
41,568,219
0.85
May 13, 2025
58.92
63.42
58.82
62.57
62.57
+8.95%
57,297,879
1.19
May 12, 2025
59.18
59.33
55.89
57.43
57.43
+5.09%
41,385,941
0.86
May 09, 2025
54.94
56.32
53.74
54.65
54.65
+1.07%
44,325,539
0.93
May 08, 2025
51.73
54.84
51.61
54.07
54.07
+8.16%
49,440,031
1.05
May 07, 2025
48.85
50.51
48.32
49.99
49.99
+2.67%
38,779,340
0.83
May 06, 2025
46.33
48.88
45.82
48.69
48.69
+1.33%
31,103,090
0.67
May 05, 2025
47.21
48.34
45.56
48.05
48.05
-1.11%
37,137,879
0.80
May 02, 2025
46.78
50.07
46.71
48.59
48.59
+4.23%
59,187,281
1.30
May 01, 2025
51.13
51.30
46.53
46.62
46.62
-5.07%
88,530,680
1.99
Apr 30, 2025
46.41
49.90
46.18
49.11
49.11
-0.53%
49,380,910
1.12
Apr 29, 2025
49.44
49.88
48.46
49.37
49.37
+0.90%
28,708,359
0.66
Apr 28, 2025
50.52
51.07
47.74
48.93
48.93
-1.05%
35,080,969
0.80
Apr 25, 2025
48.90
49.99
48.48
49.45
49.45
+2.70%
34,624,078
0.80
Apr 24, 2025
45.09
48.28
44.96
48.15
48.15
+7.81%
42,991,301
1.00
Apr 23, 2025
45.30
47.22
44.27
44.66
44.66
+6.11%
48,982,840
1.15
Rows: