Education
About Us
Working with TipRanks
Follow Us
Robinhood (HOOD)
NASDAQ:HOOD
Time Period
1Y
Events
Historical Prices
Rows:
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
Nov 20, 2025
121.63
122.63
105.24
106.21
106.21
-10.11%
42,907,301
1.21
Nov 19, 2025
114.74
119.20
113.55
118.16
118.16
+3.38%
25,278,830
0.71
Nov 18, 2025
113.91
116.97
112.35
114.30
114.30
-1.44%
28,581,141
0.79
Nov 17, 2025
120.50
120.98
112.42
115.97
115.97
-5.33%
40,078,566
1.11
Nov 14, 2025
115.15
126.50
114.00
122.50
122.50
+0.80%
32,063,770
0.88
Nov 13, 2025
129.87
130.15
119.47
121.53
121.53
-8.61%
36,727,273
1.01
Nov 12, 2025
133.33
133.84
128.33
132.98
132.98
+0.80%
22,044,561
0.61
Nov 11, 2025
133.99
134.67
130.90
131.93
131.93
-2.91%
17,218,430
0.47
Nov 10, 2025
135.45
138.99
131.65
135.88
135.88
+4.23%
30,980,490
0.84
Nov 07, 2025
123.77
132.20
120.70
130.36
130.36
+2.58%
44,897,801
1.22
Nov 06, 2025
140.00
140.16
126.15
127.08
127.08
-10.81%
50,477,793
1.37
Nov 05, 2025
139.64
144.77
135.51
142.48
142.48
+4.15%
32,318,449
0.88
Nov 04, 2025
139.87
144.40
136.63
136.80
136.80
-6.99%
26,617,670
0.72
Nov 03, 2025
148.79
149.41
142.50
147.08
147.08
+0.20%
17,187,619
0.46
Oct 31, 2025
143.60
150.47
143.30
146.78
146.78
+6.31%
25,964,881
0.69
Oct 30, 2025
142.39
144.15
137.25
138.07
138.07
-4.65%
19,532,840
0.51
Oct 29, 2025
146.00
147.72
142.74
144.80
144.80
-0.99%
19,699,801
0.50
Oct 28, 2025
146.00
148.11
145.63
146.25
146.25
+0.27%
13,375,860
0.34
Oct 27, 2025
144.99
149.20
143.18
145.86
145.86
+4.34%
25,748,740
0.65
Oct 24, 2025
137.99
142.20
137.10
139.79
139.79
+4.06%
24,330,359
0.61
Oct 23, 2025
128.28
135.57
127.28
134.33
134.33
+5.59%
24,591,141
0.62
Oct 22, 2025
131.63
132.36
120.88
127.22
127.22
-3.50%
37,786,941
0.95
Oct 21, 2025
135.29
135.31
131.35
131.84
131.84
-2.92%
19,498,350
0.49
Oct 20, 2025
133.43
140.20
132.90
135.80
135.80
+4.53%
27,426,430
0.68
Oct 17, 2025
128.16
131.21
125.60
129.91
129.91
-1.16%
25,237,070
0.62
Oct 16, 2025
135.38
137.48
130.57
131.44
131.44
-2.02%
23,359,420
0.56
Oct 15, 2025
138.10
139.65
133.54
134.15
134.15
-0.59%
22,186,990
0.53
Oct 14, 2025
136.72
141.21
133.05
134.95
134.95
-4.07%
31,170,980
0.74
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
Rows: