HOOD
Robinhood Markets, Inc. HOOD
$99.96
-6.06
(-5.72%)
Pullback · -0.82σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment HOOD crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $100.37 | $104.11 | $96.59 | $99.96 | 27.6M |
| 2026-07-16 | $114.13 | $114.52 | $105.48 | $106.02 | 28.5M |
| 2026-07-15 | $114.97 | $116.60 | $112.12 | $115.54 | 21.1M |
| 2026-07-14 | $111.03 | $113.69 | $109.10 | $113.45 | 17.9M |
| 2026-07-13 | $111.27 | $113.70 | $108.84 | $109.86 | 18.2M |
| 2026-07-10 | $119.16 | $119.43 | $108.81 | $111.97 | 25.9M |
| 2026-07-09 | $112.23 | $117.65 | $111.63 | $115.11 | 18.7M |
| 2026-07-08 | $110.86 | $114.13 | $108.89 | $113.53 | 18.3M |
| 2026-07-07 | $115.78 | $117.85 | $112.53 | $112.90 | 21.8M |
| 2026-07-06 | $111.41 | $118.65 | $111.41 | $117.55 | 25.6M |
| 2026-07-02 | $112.76 | $120.05 | $110.93 | $112.73 | 41.2M |
| 2026-07-01 | $100.67 | $109.53 | $100.39 | $108.65 | 28.1M |
| 2026-06-30 | $101.87 | $103.06 | $99.66 | $100.28 | 17.2M |
| 2026-06-29 | $100.66 | $102.85 | $98.05 | $101.83 | 20.7M |
| 2026-06-26 | $93.21 | $99.44 | $93.08 | $98.69 | 44.9M |
| 2026-06-25 | $98.79 | $99.19 | $92.80 | $93.47 | 23.4M |
| 2026-06-24 | $102.35 | $104.27 | $96.29 | $97.19 | 30.2M |
| 2026-06-23 | $101.64 | $105.99 | $101.03 | $103.25 | 40.6M |
| 2026-06-22 | $108.00 | $112.50 | $105.28 | $105.71 | 31.7M |
| 2026-06-18 | $107.82 | $109.08 | $103.46 | $108.15 | 39.5M |
| 2026-06-17 | $95.93 | $110.73 | $95.76 | $105.20 | 70.8M |
| 2026-06-16 | $100.17 | $101.88 | $94.57 | $96.71 | 31.5M |
| 2026-06-15 | $98.72 | $100.87 | $97.45 | $98.12 | 36.6M |
| 2026-06-12 | $92.74 | $96.10 | $90.22 | $93.19 | 33.0M |
| 2026-06-11 | $87.08 | $93.64 | $85.72 | $92.23 | 39.0M |
| 2026-06-10 | $84.09 | $91.46 | $84.08 | $86.36 | 42.0M |
| 2026-06-09 | $85.87 | $88.08 | $78.93 | $83.77 | 29.3M |
| 2026-06-08 | $84.62 | $85.63 | $82.81 | $85.04 | 19.3M |
| 2026-06-05 | $86.57 | $87.33 | $79.49 | $82.47 | 35.9M |
| 2026-06-04 | $83.25 | $88.62 | $82.80 | $88.33 | 31.8M |
| 2026-06-03 | $86.44 | $86.82 | $82.41 | $82.85 | 24.1M |
| 2026-06-02 | $88.67 | $89.43 | $86.13 | $88.16 | 26.6M |
| 2026-06-01 | $89.94 | $92.40 | $85.56 | $90.73 | 42.6M |
| 2026-05-29 | $85.66 | $94.40 | $84.24 | $94.30 | 64.4M |
| 2026-05-28 | $74.85 | $84.92 | $73.53 | $84.84 | 44.1M |
| 2026-05-27 | $73.92 | $76.64 | $73.45 | $76.23 | 25.4M |
| 2026-05-26 | $74.50 | $76.04 | $73.46 | $74.09 | 20.1M |
| 2026-05-22 | $76.32 | $77.11 | $73.26 | $73.64 | 20.8M |
| 2026-05-21 | $74.94 | $76.76 | $74.65 | $75.92 | 16.3M |
| 2026-05-20 | $74.75 | $76.35 | $73.75 | $75.76 | 17.2M |
| 2026-05-19 | $76.15 | $76.37 | $73.18 | $74.16 | 20.5M |
| 2026-05-18 | $76.00 | $79.92 | $75.47 | $77.15 | 20.2M |
| 2026-05-15 | $78.54 | $78.58 | $76.41 | $77.14 | 19.7M |
| 2026-05-14 | $76.05 | $81.93 | $75.11 | $80.70 | 28.0M |
| 2026-05-13 | $77.07 | $77.62 | $75.34 | $76.75 | 14.8M |
| 2026-05-12 | $79.08 | $80.18 | $76.48 | $78.27 | 17.1M |
| 2026-05-11 | $76.79 | $81.14 | $74.80 | $80.78 | 26.4M |
| 2026-05-08 | $76.24 | $77.07 | $74.25 | $77.03 | 18.1M |
| 2026-05-07 | $78.96 | $79.23 | $75.46 | $76.28 | 21.9M |
| 2026-05-06 | $77.80 | $79.49 | $76.19 | $79.05 | 24.7M |
| 2026-05-05 | $77.61 | $78.75 | $76.49 | $77.03 | 24.8M |
| 2026-05-04 | $74.70 | $78.29 | $74.63 | $76.55 | 29.4M |
| 2026-05-01 | $73.78 | $75.28 | $73.06 | $73.66 | 25.3M |
| 2026-04-30 | $71.18 | $73.88 | $70.76 | $72.89 | 31.2M |
| 2026-04-29 | $72.30 | $73.59 | $69.93 | $71.20 | 79.8M |
| 2026-04-28 | $81.46 | $83.14 | $80.82 | $82.07 | 31.3M |
| 2026-04-27 | $84.28 | $85.70 | $83.11 | $83.95 | 20.1M |
| 2026-04-24 | $84.90 | $85.06 | $82.82 | $84.71 | 20.9M |
| 2026-04-23 | $86.69 | $87.61 | $81.75 | $83.54 | 33.5M |
| 2026-04-22 | $89.35 | $90.14 | $87.48 | $88.43 | 27.5M |
| 2026-04-21 | $91.08 | $91.45 | $86.19 | $86.43 | 36.9M |
| 2026-04-20 | $89.70 | $92.38 | $88.21 | $91.28 | 35.9M |
| 2026-04-17 | $90.06 | $93.32 | $89.57 | $90.75 | 49.8M |
| 2026-04-16 | $89.19 | $89.38 | $83.87 | $86.85 | 51.8M |
| 2026-04-15 | $83.55 | $87.55 | $81.50 | $87.32 | 72.7M |
| 2026-04-14 | $75.13 | $79.28 | $75.05 | $79.09 | 43.6M |
| 2026-04-13 | $68.21 | $71.70 | $67.80 | $71.67 | 21.2M |
| 2026-04-10 | $70.11 | $70.87 | $68.28 | $69.19 | 23.2M |
| 2026-04-09 | $71.59 | $72.46 | $68.78 | $70.12 | 26.0M |
| 2026-04-08 | $76.80 | $77.87 | $71.31 | $71.83 | 33.0M |
| 2026-04-07 | $68.30 | $69.66 | $66.62 | $69.65 | 25.0M |
| 2026-04-06 | $69.31 | $70.82 | $68.71 | $69.78 | 24.3M |
| 2026-04-02 | $67.20 | $70.15 | $65.57 | $68.90 | 23.4M |
| 2026-04-01 | $71.13 | $71.55 | $69.14 | $70.11 | 24.1M |
| 2026-03-31 | $65.82 | $69.41 | $65.18 | $69.30 | 35.9M |
| 2026-03-30 | $66.86 | $67.89 | $63.51 | $65.16 | 26.5M |
| 2026-03-27 | $68.54 | $68.89 | $65.87 | $66.02 | 30.5M |
| 2026-03-26 | $71.15 | $73.24 | $69.70 | $70.35 | 21.3M |
| 2026-03-25 | $71.82 | $74.59 | $71.75 | $72.54 | 27.5M |
| 2026-03-24 | $71.51 | $71.84 | $68.58 | $69.08 | 29.1M |
| 2026-03-23 | $71.85 | $73.60 | $70.92 | $72.49 | 26.1M |
| 2026-03-20 | $73.10 | $73.41 | $69.90 | $70.89 | 34.4M |
| 2026-03-19 | $72.28 | $75.16 | $71.70 | $74.16 | 21.6M |
| 2026-03-18 | $76.13 | $77.25 | $74.83 | $74.90 | 21.9M |
| 2026-03-17 | $75.40 | $77.70 | $75.39 | $77.35 | 20.2M |
| 2026-03-16 | $75.10 | $75.81 | $74.11 | $75.31 | 22.8M |
| 2026-03-13 | $76.75 | $77.63 | $72.79 | $73.39 | 33.4M |
| 2026-03-12 | $77.33 | $77.82 | $75.07 | $76.12 | 22.7M |
| 2026-03-11 | $78.11 | $79.77 | $76.74 | $78.69 | 22.7M |
| 2026-03-10 | $80.21 | $80.75 | $77.66 | $78.53 | 22.7M |
| 2026-03-09 | $75.92 | $79.65 | $75.55 | $79.35 | 25.2M |
| 2026-03-06 | $77.91 | $79.00 | $76.38 | $77.09 | 28.7M |
| 2026-03-05 | $82.12 | $84.75 | $78.55 | $80.56 | 39.9M |
| 2026-03-04 | $79.60 | $83.85 | $79.58 | $82.21 | 38.5M |
| 2026-03-03 | $74.04 | $77.40 | $72.25 | $76.07 | 26.9M |
| 2026-03-02 | $73.49 | $79.54 | $73.00 | $78.78 | 26.9M |
| 2026-02-27 | $76.80 | $77.79 | $74.82 | $75.85 | 23.5M |
| 2026-02-26 | $76.93 | $79.57 | $76.45 | $79.45 | 22.7M |
| 2026-02-25 | $76.91 | $78.11 | $74.64 | $77.53 | 32.4M |
| 2026-02-24 | $70.91 | $73.88 | $69.22 | $73.39 | 23.6M |
| 2026-02-23 | $74.60 | $74.95 | $71.42 | $71.78 | 30.4M |
| 2026-02-20 | $75.20 | $78.08 | $75.13 | $76.11 | 30.3M |
| 2026-02-19 | $74.39 | $76.14 | $73.53 | $75.65 | 20.8M |
| 2026-02-18 | $74.79 | $78.26 | $74.06 | $75.21 | 25.7M |
| 2026-02-17 | $74.34 | $76.72 | $72.87 | $75.44 | 31.8M |
| 2026-02-13 | $72.46 | $77.07 | $71.52 | $75.97 | 43.5M |
| 2026-02-12 | $78.87 | $79.00 | $70.43 | $71.12 | 57.6M |
| 2026-02-11 | $77.88 | $79.90 | $74.25 | $77.97 | 68.7M |
| 2026-02-10 | $85.32 | $88.22 | $85.21 | $85.60 | 41.8M |
| 2026-02-09 | $84.88 | $88.60 | $82.83 | $86.56 | 41.3M |
| 2026-02-06 | $77.86 | $84.30 | $77.12 | $82.82 | 54.6M |
| 2026-02-05 | $77.67 | $79.41 | $71.87 | $72.68 | 56.5M |
| 2026-02-04 | $84.77 | $85.30 | $77.62 | $80.62 | 62.5M |
| 2026-02-03 | $90.10 | $90.35 | $84.93 | $87.07 | 36.5M |
| 2026-02-02 | $95.88 | $95.89 | $88.67 | $89.91 | 59.7M |
| 2026-01-30 | $102.74 | $104.30 | $98.37 | $99.48 | 23.8M |
| 2026-01-29 | $103.82 | $103.82 | $99.20 | $101.24 | 29.5M |
| 2026-01-28 | $105.29 | $107.25 | $103.00 | $103.40 | 22.4M |
| 2026-01-27 | $107.70 | $109.05 | $104.66 | $105.24 | 18.3M |
| 2026-01-26 | $106.26 | $108.49 | $104.83 | $107.00 | 11.5M |
| 2026-01-23 | $106.90 | $111.46 | $106.50 | $106.99 | 17.7M |
| 2026-01-22 | $107.48 | $108.08 | $105.10 | $106.25 | 14.8M |
| 2026-01-21 | $105.72 | $108.50 | $104.95 | $105.92 | 20.1M |
| 2026-01-20 | $105.00 | $108.35 | $104.45 | $105.78 | 23.5M |