Robinhood Markets Inc - Class A (HOOD) Historical Prices & Data

Robinhood Markets Inc - Class A
HOOD
(Nasdaq - US)
Closed
35.08
-1.00 (-2.77%)
in:usd•As of: Nov 21, 2024 15:59 UTC -5
After Market:35.55+0.47 (+1.34%)
Open
37.20
High
37.20
Low
34.63

Robinhood Markets Inc - Class A Historical Rates

Frequency

Daily

From Oct 21, 2024 to Nov 21, 2024

Date	High	Low	Open	Close	% Change
Nov 21, 2024	37.13	34.63	37.13	35.09	-5.48%
Nov 20, 2024	38.11	35.72	37.00	36.08	-2.49%
Nov 19, 2024	36.32	34.00	34.56	35.24	1.97%
Nov 18, 2024	35.62	32.90	33.11	35.00	5.71%
Nov 15, 2024	32.35	31.26	32.01	32.32	0.97%
Nov 14, 2024	33.00	31.59	32.85	32.22	-1.92%
Nov 13, 2024	34.10	31.82	33.63	31.91	-5.11%
Nov 12, 2024	33.76	31.46	31.74	33.00	3.97%
Nov 11, 2024	34.32	32.23	32.94	32.80	-0.43%
Nov 8, 2024	30.63	29.21	29.35	30.54	4.05%
Nov 7, 2024	30.04	28.67	29.06	29.36	1.03%
Nov 6, 2024	30.06	26.74	27.73	29.86	7.68%
Nov 5, 2024	25.27	24.42	24.54	24.96	1.73%
Nov 4, 2024	24.56	23.54	23.75	24.32	2.40%
Nov 1, 2024	24.12	23.00	23.70	23.97	1.14%
Oct 31, 2024	26.48	23.15	26.02	23.49	-9.72%
Oct 30, 2024	28.57	27.55	27.91	28.21	1.06%
Oct 29, 2024	28.36	27.60	28.25	28.03	-0.78%
Oct 28, 2024	28.23	27.51	27.93	27.88	-0.20%
Oct 25, 2024	27.75	26.92	27.51	27.06	-1.64%
Oct 24, 2024	27.33	26.69	26.95	27.22	1.00%
Oct 23, 2024	27.39	26.28	27.11	26.70	-1.51%
Oct 22, 2024	27.60	26.82	26.90	27.41	1.90%
Oct 21, 2024	27.11	26.18	26.78	26.97	0.71%

Highest:38.11

Lowest:23.00

Average:29.57

Difference:8.31

% Change:31.03%

Data Vendor: Xignite Logo

Stocks