Education
About Us
Working with TipRanks
Follow Us
Robinhood (HOOD)
NASDAQ:HOOD
Time Period
1Y
Events
Historical Prices
Rows:
Feb 03, 2026
90.10
90.35
84.93
87.07
87.07
-3.16%
36,550,000
1.45
Feb 02, 2026
95.88
95.89
88.67
89.91
89.91
-9.62%
59,741,801
2.42
Jan 30, 2026
102.74
104.30
98.37
99.48
99.48
-1.74%
23,773,100
0.96
Jan 29, 2026
103.82
103.82
99.20
101.24
101.24
-2.09%
29,463,830
1.20
Jan 28, 2026
105.29
107.25
103.00
103.40
103.40
-1.75%
22,380,160
0.92
Jan 27, 2026
107.70
109.05
104.66
105.24
105.24
-1.64%
18,339,510
0.75
Jan 26, 2026
106.26
108.49
104.83
107.00
107.00
<+0.01%
11,501,610
0.47
Jan 23, 2026
106.90
111.46
106.50
106.99
106.99
+0.70%
17,575,160
0.71
Jan 22, 2026
107.48
108.08
105.10
106.25
106.25
+0.31%
14,834,370
0.59
Jan 21, 2026
105.73
108.50
104.95
105.92
105.92
+0.13%
20,051,270
0.80
Jan 20, 2026
105.00
108.35
104.45
105.78
105.78
-2.72%
23,390,830
0.93
Jan 19, 2026
111.05
111.25
106.88
108.74
108.74
0.00%
0
0.00
Jan 16, 2026
111.05
111.25
106.88
108.74
108.74
-1.46%
30,258,480
1.19
Jan 15, 2026
119.61
119.88
110.13
110.35
110.35
-7.79%
33,323,922
1.32
Jan 14, 2026
120.29
120.88
116.61
119.67
119.67
-0.47%
17,838,680
0.70
Jan 13, 2026
117.40
120.43
116.00
120.24
120.24
+2.31%
20,026,090
0.78
Jan 12, 2026
114.51
119.62
114.46
117.52
117.52
+1.95%
17,111,699
0.66
Jan 09, 2026
116.98
118.23
114.88
115.27
115.27
-0.10%
18,094,811
0.69
Jan 08, 2026
115.75
117.32
113.87
115.39
115.39
-1.35%
20,102,350
0.77
Jan 07, 2026
120.05
120.10
116.55
116.97
116.97
-3.89%
18,916,840
0.72
Jan 06, 2026
124.16
124.35
118.05
121.70
121.70
-1.25%
20,349,850
0.77
Jan 05, 2026
117.92
123.42
117.55
123.24
123.24
+6.97%
26,231,020
0.99
Jan 02, 2026
115.48
116.03
110.41
115.21
115.21
+1.87%
25,793,461
0.97
Dec 31, 2025
114.84
115.65
112.85
113.10
113.10
-2.04%
15,992,240
0.59
Dec 30, 2025
117.63
118.64
115.18
115.45
115.45
-1.69%
16,471,551
0.60
Dec 29, 2025
116.89
118.95
116.02
117.43
117.43
-0.59%
15,386,390
0.55
Dec 26, 2025
120.71
121.03
117.70
118.13
118.13
-1.92%
12,959,110
0.46
Dec 24, 2025
119.96
120.67
118.60
120.44
120.44
+0.17%
7,980,732
0.28
Dec 23, 2025
120.30
121.15
116.75
120.24
120.24
-1.74%
16,953,510
0.59
Dec 22, 2025
123.51
124.55
121.07
122.37
122.37
+0.84%
16,976,961
0.58
Dec 19, 2025
119.47
122.96
118.20
121.35
121.35
+3.58%
27,580,850
0.94
Dec 18, 2025
121.87
124.25
117.05
117.16
117.16
+1.17%
24,274,260
0.76
Dec 17, 2025
120.97
124.70
115.59
115.80
115.80
-3.02%
36,269,953
1.13
Dec 16, 2025
116.70
120.70
115.76
119.40
119.40
+3.59%
21,011,891
0.65
Dec 15, 2025
120.40
120.66
114.10
115.26
115.26
-3.55%
28,421,949
0.88
Dec 12, 2025
125.34
125.65
117.84
119.50
119.50
-3.14%
31,553,301
0.97
Dec 11, 2025
131.78
131.78
122.53
123.38
123.38
-9.05%
44,624,832
1.38
Dec 10, 2025
135.26
137.46
133.43
135.66
135.66
-0.04%
18,232,080
0.56
Dec 09, 2025
134.50
139.75
133.57
135.71
135.71
-0.53%
18,948,211
0.57
Dec 08, 2025
134.10
138.09
132.00
136.43
136.43
+3.40%
22,593,100
0.67
Dec 05, 2025
135.06
135.24
129.96
131.95
131.95
-3.74%
23,122,971
0.66
Dec 04, 2025
133.21
137.36
132.77
137.08
137.08
+2.57%
20,572,090
0.58
Dec 03, 2025
126.10
134.34
124.40
133.64
133.64
+6.11%
25,004,529
0.70
Dec 02, 2025
125.25
129.18
124.51
125.95
125.95
+2.20%
25,394,760
0.71
Dec 01, 2025
123.45
125.29
118.86
123.24
123.24
-4.09%
31,467,270
0.88
Nov 28, 2025
128.08
129.95
127.15
128.49
128.49
+0.23%
12,783,440
0.36
Nov 26, 2025
121.33
128.90
120.86
128.20
128.20
+10.93%
47,127,641
1.33
Nov 25, 2025
112.47
116.81
109.19
115.57
115.57
+0.52%
22,078,850
0.62
Nov 24, 2025
109.92
115.72
108.64
114.97
114.97
+7.15%
30,736,500
0.86
Nov 21, 2025
107.84
109.99
102.10
107.30
107.30
+1.03%
40,155,621
1.13
Rows: