Robinhood Markets Inc NASDAQ:HOOD Historical Prices

Below are the 370 trading days of historical prices for HOOD.

# Exchange Symbol Date Open High Low Close
370 NASDAQ HOOD Tue, Jan 17, 2023 9.36 9.68 9.29 9.52
369 NASDAQ HOOD Fri, Jan 13, 2023 8.93 9.44 8.90 9.32
368 NASDAQ HOOD Thu, Jan 12, 2023 8.81 9.05 8.49 9.04
367 NASDAQ HOOD Wed, Jan 11, 2023 8.76 8.84 8.63 8.76
366 NASDAQ HOOD Tue, Jan 10, 2023 8.49 8.74 8.37 8.72
365 NASDAQ HOOD Mon, Jan 9, 2023 8.44 8.69 8.39 8.55
364 NASDAQ HOOD Fri, Jan 6, 2023 8.14 8.32 7.93 8.25
363 NASDAQ HOOD Thu, Jan 5, 2023 8.16 8.23 7.95 8.11
362 NASDAQ HOOD Wed, Jan 4, 2023 8.17 8.37 8.05 8.36
361 NASDAQ HOOD Tue, Jan 3, 2023 8.26 8.38 7.92 8.08
360 NASDAQ HOOD Fri, Dec 30, 2022 7.85 8.17 7.76 8.14
359 NASDAQ HOOD Thu, Dec 29, 2022 7.77 8.15 7.74 8.05
358 NASDAQ HOOD Wed, Dec 28, 2022 7.67 7.81 7.57 7.70
357 NASDAQ HOOD Tue, Dec 27, 2022 7.85 7.93 7.68 7.70
356 NASDAQ HOOD Fri, Dec 23, 2022 7.99 8.00 7.76 7.95
355 NASDAQ HOOD Thu, Dec 22, 2022 8.05 8.11 7.69 7.99
354 NASDAQ HOOD Wed, Dec 21, 2022 8.17 8.24 7.97 8.17
353 NASDAQ HOOD Tue, Dec 20, 2022 8.13 8.43 8.02 8.10
352 NASDAQ HOOD Mon, Dec 19, 2022 8.56 8.56 8.03 8.20
351 NASDAQ HOOD Fri, Dec 16, 2022 8.57 8.72 8.37 8.61
350 NASDAQ HOOD Thu, Dec 15, 2022 8.83 9.00 8.61 8.67
349 NASDAQ HOOD Wed, Dec 14, 2022 9.27 9.44 8.94 9.09
348 NASDAQ HOOD Tue, Dec 13, 2022 10.10 10.24 9.24 9.35
347 NASDAQ HOOD Mon, Dec 12, 2022 9.40 9.64 9.31 9.58
346 NASDAQ HOOD Fri, Dec 9, 2022 9.49 9.49 9.27 9.31
345 NASDAQ HOOD Thu, Dec 8, 2022 9.43 9.56 9.16 9.52
344 NASDAQ HOOD Wed, Dec 7, 2022 9.27 9.42 9.17 9.26
343 NASDAQ HOOD Tue, Dec 6, 2022 9.67 9.76 9.21 9.39
342 NASDAQ HOOD Mon, Dec 5, 2022 10.00 10.17 9.65 9.67
341 NASDAQ HOOD Fri, Dec 2, 2022 9.68 10.05 9.58 9.99
340 NASDAQ HOOD Thu, Dec 1, 2022 9.60 10.08 9.55 9.87
339 NASDAQ HOOD Wed, Nov 30, 2022 9.29 9.63 9.05 9.59
338 NASDAQ HOOD Tue, Nov 29, 2022 9.28 9.43 9.03 9.18
337 NASDAQ HOOD Mon, Nov 28, 2022 9.30 9.54 9.07 9.19
336 NASDAQ HOOD Fri, Nov 25, 2022 9.33 9.43 9.24 9.39
335 NASDAQ HOOD Wed, Nov 23, 2022 9.01 9.50 9.01 9.46
334 NASDAQ HOOD Tue, Nov 22, 2022 8.80 9.19 8.65 9.09
333 NASDAQ HOOD Mon, Nov 21, 2022 9.03 9.03 8.73 8.85
332 NASDAQ HOOD Fri, Nov 18, 2022 9.55 9.60 9.10 9.19
331 NASDAQ HOOD Thu, Nov 17, 2022 9.13 9.57 9.03 9.47
330 NASDAQ HOOD Wed, Nov 16, 2022 9.84 10.02 9.27 9.32
329 NASDAQ HOOD Tue, Nov 15, 2022 9.91 10.40 9.72 10.15
328 NASDAQ HOOD Mon, Nov 14, 2022 10.00 10.28 9.54 9.56
327 NASDAQ HOOD Fri, Nov 11, 2022 8.85 10.54 8.58 10.47
326 NASDAQ HOOD Thu, Nov 10, 2022 9.21 9.41 8.74 9.27
325 NASDAQ HOOD Wed, Nov 9, 2022 9.58 9.64 8.29 8.40
324 NASDAQ HOOD Tue, Nov 8, 2022 11.72 11.72 9.60 9.74
323 NASDAQ HOOD Mon, Nov 7, 2022 12.40 12.54 11.87 12.03
322 NASDAQ HOOD Fri, Nov 4, 2022 12.47 12.59 11.82 12.28
321 NASDAQ HOOD Thu, Nov 3, 2022 11.85 12.76 11.50 12.33
320 NASDAQ HOOD Wed, Nov 2, 2022 11.88 12.02 11.32 11.40
319 NASDAQ HOOD Tue, Nov 1, 2022 12.02 12.16 11.63 11.92
318 NASDAQ HOOD Mon, Oct 31, 2022 11.45 12.36 11.36 11.68
317 NASDAQ HOOD Fri, Oct 28, 2022 11.10 11.57 11.02 11.50
316 NASDAQ HOOD Thu, Oct 27, 2022 11.12 11.49 11.02 11.16
315 NASDAQ HOOD Wed, Oct 26, 2022 10.80 11.50 10.75 11.08
314 NASDAQ HOOD Tue, Oct 25, 2022 10.22 10.91 10.22 10.83
313 NASDAQ HOOD Mon, Oct 24, 2022 10.15 10.24 9.70 10.21
312 NASDAQ HOOD Fri, Oct 21, 2022 9.77 10.15 9.54 10.14
311 NASDAQ HOOD Thu, Oct 20, 2022 10.08 10.48 9.82 9.83
310 NASDAQ HOOD Wed, Oct 19, 2022 10.30 10.40 9.91 10.11
309 NASDAQ HOOD Tue, Oct 18, 2022 10.63 10.79 10.31 10.44
308 NASDAQ HOOD Mon, Oct 17, 2022 10.33 10.58 10.11 10.21
307 NASDAQ HOOD Fri, Oct 14, 2022 10.80 11.02 9.89 9.89
306 NASDAQ HOOD Thu, Oct 13, 2022 10.18 10.94 9.95 10.63
305 NASDAQ HOOD Wed, Oct 12, 2022 10.44 10.68 10.13 10.66
304 NASDAQ HOOD Tue, Oct 11, 2022 10.44 10.64 9.85 10.44
303 NASDAQ HOOD Mon, Oct 10, 2022 10.82 10.84 10.40 10.52
302 NASDAQ HOOD Fri, Oct 7, 2022 10.91 11.17 10.65 10.80
301 NASDAQ HOOD Thu, Oct 6, 2022 10.76 11.18 10.70 11.17
300 NASDAQ HOOD Wed, Oct 5, 2022 10.65 10.97 10.52 10.76
299 NASDAQ HOOD Tue, Oct 4, 2022 10.40 10.96 10.39 10.82
298 NASDAQ HOOD Mon, Oct 3, 2022 10.02 10.19 9.71 10.10
297 NASDAQ HOOD Fri, Sep 30, 2022 9.74 10.48 9.67 10.10
296 NASDAQ HOOD Thu, Sep 29, 2022 9.80 9.90 9.56 9.77
295 NASDAQ HOOD Wed, Sep 28, 2022 9.55 10.15 9.54 10.01
294 NASDAQ HOOD Tue, Sep 27, 2022 9.46 9.79 9.37 9.61
293 NASDAQ HOOD Mon, Sep 26, 2022 9.42 9.74 9.24 9.24
292 NASDAQ HOOD Fri, Sep 23, 2022 9.49 9.58 9.17 9.44
291 NASDAQ HOOD Thu, Sep 22, 2022 10.62 11.10 9.60 9.65
290 NASDAQ HOOD Wed, Sep 21, 2022 10.01 10.52 9.85 9.92
289 NASDAQ HOOD Tue, Sep 20, 2022 10.16 10.26 9.90 9.94
288 NASDAQ HOOD Mon, Sep 19, 2022 9.98 10.30 9.76 10.26
287 NASDAQ HOOD Fri, Sep 16, 2022 10.91 11.03 10.20 10.25
286 NASDAQ HOOD Thu, Sep 15, 2022 10.65 11.63 10.65 11.25
285 NASDAQ HOOD Wed, Sep 14, 2022 10.41 10.91 10.28 10.78
284 NASDAQ HOOD Tue, Sep 13, 2022 10.52 10.92 10.32 10.41
283 NASDAQ HOOD Mon, Sep 12, 2022 10.76 11.28 10.56 11.01
282 NASDAQ HOOD Fri, Sep 9, 2022 10.41 10.93 10.29 10.60
281 NASDAQ HOOD Thu, Sep 8, 2022 9.62 10.11 9.53 10.10
280 NASDAQ HOOD Wed, Sep 7, 2022 9.62 9.92 9.45 9.85
279 NASDAQ HOOD Tue, Sep 6, 2022 9.53 9.74 9.35 9.57
278 NASDAQ HOOD Fri, Sep 2, 2022 9.82 9.85 9.27 9.45
277 NASDAQ HOOD Thu, Sep 1, 2022 9.40 9.63 8.99 9.63
276 NASDAQ HOOD Wed, Aug 31, 2022 9.51 9.69 9.41 9.55
275 NASDAQ HOOD Tue, Aug 30, 2022 9.50 9.64 9.29 9.47
274 NASDAQ HOOD Mon, Aug 29, 2022 9.26 9.59 9.22 9.38
273 NASDAQ HOOD Fri, Aug 26, 2022 9.87 9.97 9.21 9.38
272 NASDAQ HOOD Thu, Aug 25, 2022 9.43 9.83 9.34 9.81
271 NASDAQ HOOD Wed, Aug 24, 2022 9.20 9.49 9.16 9.32
270 NASDAQ HOOD Tue, Aug 23, 2022 9.04 9.34 8.94 9.18
269 NASDAQ HOOD Mon, Aug 22, 2022 8.97 9.27 8.89 9.04
268 NASDAQ HOOD Fri, Aug 19, 2022 9.85 9.88 9.19 9.26
267 NASDAQ HOOD Thu, Aug 18, 2022 10.33 10.42 9.94 10.17
266 NASDAQ HOOD Wed, Aug 17, 2022 10.75 10.82 10.31 10.42
265 NASDAQ HOOD Tue, Aug 16, 2022 11.03 11.59 10.62 10.90
264 NASDAQ HOOD Mon, Aug 15, 2022 10.79 11.19 10.79 11.01
263 NASDAQ HOOD Fri, Aug 12, 2022 10.65 10.93 10.43 10.93
262 NASDAQ HOOD Thu, Aug 11, 2022 11.01 11.30 10.51 10.51
261 NASDAQ HOOD Wed, Aug 10, 2022 10.51 10.66 10.16 10.58
260 NASDAQ HOOD Tue, Aug 9, 2022 10.47 10.51 10.00 10.10
259 NASDAQ HOOD Mon, Aug 8, 2022 10.52 10.91 10.28 10.68
258 NASDAQ HOOD Fri, Aug 5, 2022 10.42 10.62 9.94 10.40
257 NASDAQ HOOD Thu, Aug 4, 2022 10.97 11.35 10.26 10.88
256 NASDAQ HOOD Wed, Aug 3, 2022 9.40 10.76 9.40 10.31
255 NASDAQ HOOD Tue, Aug 2, 2022 8.81 9.33 8.79 9.23
254 NASDAQ HOOD Mon, Aug 1, 2022 8.94 9.04 8.71 9.04
253 NASDAQ HOOD Fri, Jul 29, 2022 9.01 9.15 8.91 9.05
252 NASDAQ HOOD Thu, Jul 28, 2022 8.89 9.18 8.58 9.11
251 NASDAQ HOOD Wed, Jul 27, 2022 8.63 8.93 8.49 8.90
250 NASDAQ HOOD Tue, Jul 26, 2022 8.71 8.73 8.37 8.43
249 NASDAQ HOOD Mon, Jul 25, 2022 9.03 9.03 8.74 8.89
248 NASDAQ HOOD Fri, Jul 22, 2022 9.45 9.50 8.94 9.08
247 NASDAQ HOOD Thu, Jul 21, 2022 9.34 9.50 9.20 9.41
246 NASDAQ HOOD Wed, Jul 20, 2022 9.03 9.44 8.96 9.41
245 NASDAQ HOOD Tue, Jul 19, 2022 8.73 9.07 8.70 9.03
244 NASDAQ HOOD Mon, Jul 18, 2022 8.63 8.84 8.56 8.62
243 NASDAQ HOOD Fri, Jul 15, 2022 8.30 8.42 8.10 8.41
242 NASDAQ HOOD Thu, Jul 14, 2022 8.29 8.35 8.05 8.24
241 NASDAQ HOOD Wed, Jul 13, 2022 8.20 8.47 8.08 8.36
240 NASDAQ HOOD Tue, Jul 12, 2022 8.36 8.52 8.10 8.40
239 NASDAQ HOOD Mon, Jul 11, 2022 8.86 8.94 8.29 8.34
238 NASDAQ HOOD Fri, Jul 8, 2022 8.85 9.25 8.76 9.00
237 NASDAQ HOOD Thu, Jul 7, 2022 8.62 9.02 8.49 9.02
236 NASDAQ HOOD Wed, Jul 6, 2022 8.44 8.80 8.26 8.63
235 NASDAQ HOOD Tue, Jul 5, 2022 8.02 8.44 7.78 8.40
234 NASDAQ HOOD Fri, Jul 1, 2022 8.22 8.40 8.02 8.18
233 NASDAQ HOOD Thu, Jun 30, 2022 8.43 8.51 8.06 8.22
232 NASDAQ HOOD Wed, Jun 29, 2022 8.52 8.82 8.44 8.47
231 NASDAQ HOOD Tue, Jun 28, 2022 9.06 9.30 8.77 8.87
230 NASDAQ HOOD Mon, Jun 27, 2022 8.12 9.72 7.82 9.12
229 NASDAQ HOOD Fri, Jun 24, 2022 8.08 8.38 7.84 8.00
228 NASDAQ HOOD Thu, Jun 23, 2022 7.75 8.07 7.61 7.98
227 NASDAQ HOOD Wed, Jun 22, 2022 7.30 7.73 7.28 7.49
226 NASDAQ HOOD Tue, Jun 21, 2022 7.35 8.02 7.35 7.55
225 NASDAQ HOOD Fri, Jun 17, 2022 6.84 7.22 6.84 7.19
224 NASDAQ HOOD Thu, Jun 16, 2022 6.94 7.14 6.81 6.89
223 NASDAQ HOOD Wed, Jun 15, 2022 7.04 7.21 6.87 7.05
222 NASDAQ HOOD Tue, Jun 14, 2022 7.24 7.48 7.10 7.23
221 NASDAQ HOOD Mon, Jun 13, 2022 7.30 7.48 7.02 7.23
220 NASDAQ HOOD Fri, Jun 10, 2022 7.74 8.12 7.61 7.81
219 NASDAQ HOOD Thu, Jun 9, 2022 8.29 8.43 8.00 8.03
218 NASDAQ HOOD Wed, Jun 8, 2022 8.66 8.93 8.23 8.38
217 NASDAQ HOOD Tue, Jun 7, 2022 8.73 8.80 8.25 8.72
216 NASDAQ HOOD Mon, Jun 6, 2022 9.26 9.80 9.05 9.11
215 NASDAQ HOOD Fri, Jun 3, 2022 9.38 9.45 9.05 9.17
214 NASDAQ HOOD Thu, Jun 2, 2022 9.29 9.72 9.15 9.70
213 NASDAQ HOOD Wed, Jun 1, 2022 9.96 10.01 9.22 9.37
212 NASDAQ HOOD Tue, May 31, 2022 10.26 10.55 9.99 10.06
211 NASDAQ HOOD Fri, May 27, 2022 9.35 10.42 9.28 10.38
210 NASDAQ HOOD Thu, May 26, 2022 9.12 9.54 9.06 9.28
209 NASDAQ HOOD Wed, May 25, 2022 9.07 9.37 8.97 9.23
208 NASDAQ HOOD Tue, May 24, 2022 9.89 9.92 8.97 9.11
207 NASDAQ HOOD Mon, May 23, 2022 9.99 10.12 9.55 10.06
206 NASDAQ HOOD Fri, May 20, 2022 10.35 10.55 9.57 10.08
205 NASDAQ HOOD Thu, May 19, 2022 9.74 10.45 9.63 10.21
204 NASDAQ HOOD Wed, May 18, 2022 9.90 10.45 9.68 9.73
203 NASDAQ HOOD Tue, May 17, 2022 10.35 10.55 9.50 10.06
202 NASDAQ HOOD Mon, May 16, 2022 10.64 10.64 9.95 10.11
201 NASDAQ HOOD Fri, May 13, 2022 10.54 10.86 9.84 10.69
200 NASDAQ HOOD Thu, May 12, 2022 7.90 8.83 7.71 8.56
199 NASDAQ HOOD Wed, May 11, 2022 8.98 9.37 8.01 8.15
198 NASDAQ HOOD Tue, May 10, 2022 9.64 9.94 8.92 9.27
197 NASDAQ HOOD Mon, May 9, 2022 9.86 10.24 9.39 9.50
196 NASDAQ HOOD Fri, May 6, 2022 10.50 10.67 9.91 10.12
195 NASDAQ HOOD Thu, May 5, 2022 10.85 10.97 10.37 10.61
194 NASDAQ HOOD Wed, May 4, 2022 10.09 10.92 9.85 10.90
193 NASDAQ HOOD Tue, May 3, 2022 10.12 10.51 9.64 10.10
192 NASDAQ HOOD Mon, May 2, 2022 9.76 10.49 9.52 10.48
191 NASDAQ HOOD Fri, Apr 29, 2022 9.05 10.79 9.00 9.81
190 NASDAQ HOOD Thu, Apr 28, 2022 9.60 10.20 9.26 10.09
189 NASDAQ HOOD Wed, Apr 27, 2022 9.60 10.04 9.38 9.51
188 NASDAQ HOOD Tue, Apr 26, 2022 10.33 10.51 9.85 10.00
187 NASDAQ HOOD Mon, Apr 25, 2022 10.13 10.45 9.98 10.39
186 NASDAQ HOOD Fri, Apr 22, 2022 10.40 10.66 10.15 10.26
185 NASDAQ HOOD Thu, Apr 21, 2022 10.87 11.11 10.20 10.44
184 NASDAQ HOOD Wed, Apr 20, 2022 11.55 11.56 10.68 10.71
183 NASDAQ HOOD Tue, Apr 19, 2022 10.98 11.64 10.83 11.56
182 NASDAQ HOOD Mon, Apr 18, 2022 11.29 11.39 10.90 10.99
181 NASDAQ HOOD Thu, Apr 14, 2022 11.78 11.89 11.31 11.38
180 NASDAQ HOOD Wed, Apr 13, 2022 11.32 11.93 11.25 11.89
179 NASDAQ HOOD Tue, Apr 12, 2022 11.66 12.08 11.36 11.43
178 NASDAQ HOOD Mon, Apr 11, 2022 11.02 11.51 10.84 11.35
177 NASDAQ HOOD Fri, Apr 8, 2022 11.46 11.69 11.06 11.24
176 NASDAQ HOOD Thu, Apr 7, 2022 12.41 12.66 11.56 12.07
175 NASDAQ HOOD Wed, Apr 6, 2022 12.77 12.89 12.04 12.51
174 NASDAQ HOOD Tue, Apr 5, 2022 13.80 13.95 12.91 13.03
173 NASDAQ HOOD Mon, Apr 4, 2022 13.50 13.93 13.37 13.83
172 NASDAQ HOOD Fri, Apr 1, 2022 13.54 13.75 13.23 13.50
171 NASDAQ HOOD Thu, Mar 31, 2022 14.62 14.64 13.49 13.51
170 NASDAQ HOOD Wed, Mar 30, 2022 15.58 15.66 14.40 14.56
169 NASDAQ HOOD Tue, Mar 29, 2022 13.19 16.49 13.15 15.91
168 NASDAQ HOOD Mon, Mar 28, 2022 12.46 13.02 12.28 12.81
167 NASDAQ HOOD Fri, Mar 25, 2022 12.88 12.98 12.26 12.39
166 NASDAQ HOOD Thu, Mar 24, 2022 13.02 13.25 12.61 12.96
165 NASDAQ HOOD Wed, Mar 23, 2022 13.26 13.34 12.72 13.08
164 NASDAQ HOOD Tue, Mar 22, 2022 13.18 13.86 12.89 13.42
163 NASDAQ HOOD Mon, Mar 21, 2022 13.29 13.30 12.51 13.05
162 NASDAQ HOOD Fri, Mar 18, 2022 13.33 13.95 13.21 13.44
161 NASDAQ HOOD Thu, Mar 17, 2022 12.63 13.71 12.46 13.39
160 NASDAQ HOOD Wed, Mar 16, 2022 11.25 12.85 11.19 12.78
159 NASDAQ HOOD Tue, Mar 15, 2022 10.53 11.12 10.20 11.04
158 NASDAQ HOOD Mon, Mar 14, 2022 10.91 11.14 10.40 10.65
157 NASDAQ HOOD Fri, Mar 11, 2022 12.44 12.46 11.01 11.02
156 NASDAQ HOOD Thu, Mar 10, 2022 12.03 12.11 11.61 12.05
155 NASDAQ HOOD Wed, Mar 9, 2022 11.99 12.47 11.90 12.42
154 NASDAQ HOOD Tue, Mar 8, 2022 11.26 12.07 11.01 11.75
153 NASDAQ HOOD Mon, Mar 7, 2022 11.04 12.03 11.04 11.42
152 NASDAQ HOOD Fri, Mar 4, 2022 11.19 11.67 10.85 10.96
151 NASDAQ HOOD Thu, Mar 3, 2022 11.52 11.83 11.11 11.38
150 NASDAQ HOOD Wed, Mar 2, 2022 11.77 11.77 11.08 11.49
149 NASDAQ HOOD Tue, Mar 1, 2022 12.06 12.26 11.51 11.77
148 NASDAQ HOOD Mon, Feb 28, 2022 11.50 12.10 11.31 12.01
147 NASDAQ HOOD Fri, Feb 25, 2022 11.54 11.70 10.91 11.61
146 NASDAQ HOOD Thu, Feb 24, 2022 10.00 11.65 9.93 11.51
145 NASDAQ HOOD Wed, Feb 23, 2022 11.37 11.60 10.83 10.86
144 NASDAQ HOOD Tue, Feb 22, 2022 11.47 11.74 10.98 11.31
143 NASDAQ HOOD Fri, Feb 18, 2022 12.35 12.44 11.64 11.81
142 NASDAQ HOOD Thu, Feb 17, 2022 13.35 13.49 12.15 12.25
141 NASDAQ HOOD Wed, Feb 16, 2022 13.52 14.06 13.28 13.51
140 NASDAQ HOOD Tue, Feb 15, 2022 13.68 13.77 13.31 13.67
139 NASDAQ HOOD Mon, Feb 14, 2022 13.11 13.87 12.97 13.35
138 NASDAQ HOOD Fri, Feb 11, 2022 13.61 14.19 13.07 13.32
137 NASDAQ HOOD Thu, Feb 10, 2022 13.38 14.70 13.32 13.52
136 NASDAQ HOOD Wed, Feb 9, 2022 13.59 14.28 13.22 13.91
135 NASDAQ HOOD Tue, Feb 8, 2022 13.82 13.82 12.93 13.38
134 NASDAQ HOOD Mon, Feb 7, 2022 15.06 15.24 13.77 13.91
133 NASDAQ HOOD Fri, Feb 4, 2022 14.16 15.33 13.77 15.18
132 NASDAQ HOOD Thu, Feb 3, 2022 13.41 14.68 13.24 14.15
131 NASDAQ HOOD Wed, Feb 2, 2022 14.59 14.85 13.54 14.02
130 NASDAQ HOOD Tue, Feb 1, 2022 14.29 14.74 13.41 14.65
129 NASDAQ HOOD Mon, Jan 31, 2022 12.64 14.54 11.85 14.15
128 NASDAQ HOOD Fri, Jan 28, 2022 9.97 12.86 9.94 12.73
127 NASDAQ HOOD Thu, Jan 27, 2022 12.66 12.66 11.40 11.61
126 NASDAQ HOOD Wed, Jan 26, 2022 13.35 13.58 12.34 12.41
125 NASDAQ HOOD Tue, Jan 25, 2022 12.87 13.47 12.71 13.05
124 NASDAQ HOOD Mon, Jan 24, 2022 12.25 13.16 11.15 13.12
123 NASDAQ HOOD Fri, Jan 21, 2022 13.47 13.68 12.77 12.98
122 NASDAQ HOOD Thu, Jan 20, 2022 14.10 14.84 13.65 13.69
121 NASDAQ HOOD Wed, Jan 19, 2022 14.46 14.65 13.84 13.89
120 NASDAQ HOOD Tue, Jan 18, 2022 14.90 14.96 14.26 14.40
119 NASDAQ HOOD Fri, Jan 14, 2022 15.09 15.73 14.73 15.17
118 NASDAQ HOOD Thu, Jan 13, 2022 16.26 16.39 15.26 15.30
117 NASDAQ HOOD Wed, Jan 12, 2022 16.63 17.21 16.06 16.25
116 NASDAQ HOOD Tue, Jan 11, 2022 15.53 16.82 15.33 16.41
115 NASDAQ HOOD Mon, Jan 10, 2022 15.35 16.00 14.75 15.61
114 NASDAQ HOOD Fri, Jan 7, 2022 15.62 16.48 15.52 15.89
113 NASDAQ HOOD Thu, Jan 6, 2022 15.80 16.05 14.80 15.58
112 NASDAQ HOOD Wed, Jan 5, 2022 17.30 17.50 15.77 15.98
111 NASDAQ HOOD Tue, Jan 4, 2022 18.39 18.45 16.84 17.40
110 NASDAQ HOOD Mon, Jan 3, 2022 18.05 18.94 17.91 18.44
109 NASDAQ HOOD Fri, Dec 31, 2021 18.12 18.76 17.72 17.76
108 NASDAQ HOOD Thu, Dec 30, 2021 17.18 18.72 17.14 18.20
107 NASDAQ HOOD Wed, Dec 29, 2021 17.45 17.67 16.68 17.11
106 NASDAQ HOOD Tue, Dec 28, 2021 18.15 18.53 17.40 17.45
105 NASDAQ HOOD Mon, Dec 27, 2021 18.83 18.85 18.21 18.44
104 NASDAQ HOOD Thu, Dec 23, 2021 18.31 19.25 17.89 18.90
103 NASDAQ HOOD Wed, Dec 22, 2021 18.64 18.88 18.04 18.38
102 NASDAQ HOOD Tue, Dec 21, 2021 18.10 19.03 17.98 18.93
101 NASDAQ HOOD Mon, Dec 20, 2021 18.27 18.93 17.59 18.03
100 NASDAQ HOOD Fri, Dec 17, 2021 17.88 19.37 17.08 19.10
99 NASDAQ HOOD Thu, Dec 16, 2021 19.24 19.89 17.71 18.14
98 NASDAQ HOOD Wed, Dec 15, 2021 19.00 19.80 17.89 19.50
97 NASDAQ HOOD Tue, Dec 14, 2021 19.16 19.56 18.42 19.13
96 NASDAQ HOOD Mon, Dec 13, 2021 19.70 20.20 18.86 19.70
95 NASDAQ HOOD Fri, Dec 10, 2021 21.78 21.81 19.82 20.13
94 NASDAQ HOOD Thu, Dec 9, 2021 23.27 23.48 21.70 21.91
93 NASDAQ HOOD Wed, Dec 8, 2021 23.00 23.74 21.76 23.72
92 NASDAQ HOOD Tue, Dec 7, 2021 22.65 23.33 22.02 22.73
91 NASDAQ HOOD Mon, Dec 6, 2021 21.34 22.05 20.58 21.90
90 NASDAQ HOOD Fri, Dec 3, 2021 23.92 24.06 21.50 21.55
89 NASDAQ HOOD Thu, Dec 2, 2021 23.96 24.29 23.34 24.20
88 NASDAQ HOOD Wed, Dec 1, 2021 26.35 26.39 23.89 23.93
87 NASDAQ HOOD Tue, Nov 30, 2021 26.69 27.56 25.81 25.94
86 NASDAQ HOOD Mon, Nov 29, 2021 28.10 28.29 25.75 27.07
85 NASDAQ HOOD Fri, Nov 26, 2021 27.08 29.22 27.05 27.92
84 NASDAQ HOOD Wed, Nov 24, 2021 27.54 28.54 27.51 27.98
83 NASDAQ HOOD Tue, Nov 23, 2021 27.60 28.30 26.57 27.65
82 NASDAQ HOOD Mon, Nov 22, 2021 29.00 29.36 27.44 27.84
81 NASDAQ HOOD Fri, Nov 19, 2021 30.30 30.80 28.80 28.99
80 NASDAQ HOOD Thu, Nov 18, 2021 32.90 32.93 30.41 30.53
79 NASDAQ HOOD Wed, Nov 17, 2021 33.80 33.98 32.81 32.88
78 NASDAQ HOOD Tue, Nov 16, 2021 34.37 34.44 32.87 33.87
77 NASDAQ HOOD Mon, Nov 15, 2021 35.50 35.61 34.23 34.96
76 NASDAQ HOOD Fri, Nov 12, 2021 34.65 35.90 34.59 35.21
75 NASDAQ HOOD Thu, Nov 11, 2021 34.82 34.84 34.04 34.17
74 NASDAQ HOOD Wed, Nov 10, 2021 35.90 36.11 33.75 34.49
73 NASDAQ HOOD Tue, Nov 9, 2021 36.76 37.20 36.45 36.70
72 NASDAQ HOOD Mon, Nov 8, 2021 37.06 38.17 36.52 37.98
71 NASDAQ HOOD Fri, Nov 5, 2021 37.00 37.41 36.65 37.01
70 NASDAQ HOOD Thu, Nov 4, 2021 37.03 37.95 36.50 37.07
69 NASDAQ HOOD Wed, Nov 3, 2021 34.94 37.50 34.68 37.04
68 NASDAQ HOOD Tue, Nov 2, 2021 34.72 34.99 34.34 34.99
67 NASDAQ HOOD Mon, Nov 1, 2021 35.20 35.22 34.42 34.85
66 NASDAQ HOOD Fri, Oct 29, 2021 35.65 35.85 34.80 34.97
65 NASDAQ HOOD Thu, Oct 28, 2021 35.21 35.52 33.99 35.47
64 NASDAQ HOOD Wed, Oct 27, 2021 35.98 36.19 34.44 35.44
63 NASDAQ HOOD Tue, Oct 26, 2021 39.61 40.25 39.00 39.57
62 NASDAQ HOOD Mon, Oct 25, 2021 39.76 39.87 38.15 39.01
61 NASDAQ HOOD Fri, Oct 22, 2021 41.13 41.13 39.59 39.59
60 NASDAQ HOOD Thu, Oct 21, 2021 41.93 43.36 41.21 41.28
59 NASDAQ HOOD Wed, Oct 20, 2021 41.89 42.44 41.02 41.83
58 NASDAQ HOOD Tue, Oct 19, 2021 40.91 41.80 40.54 41.70
57 NASDAQ HOOD Mon, Oct 18, 2021 40.95 41.25 40.31 40.65
56 NASDAQ HOOD Fri, Oct 15, 2021 41.64 41.70 40.86 41.03
55 NASDAQ HOOD Thu, Oct 14, 2021 40.59 41.79 40.55 40.93
54 NASDAQ HOOD Wed, Oct 13, 2021 40.62 40.83 39.86 40.52
53 NASDAQ HOOD Tue, Oct 12, 2021 42.00 42.05 40.50 40.53
52 NASDAQ HOOD Mon, Oct 11, 2021 41.17 42.47 41.01 42.07
51 NASDAQ HOOD Fri, Oct 8, 2021 41.80 42.06 41.05 41.78
50 NASDAQ HOOD Thu, Oct 7, 2021 42.24 42.84 41.68 41.84
49 NASDAQ HOOD Wed, Oct 6, 2021 42.00 42.65 41.70 42.06
48 NASDAQ HOOD Tue, Oct 5, 2021 41.07 42.49 41.05 42.01
47 NASDAQ HOOD Mon, Oct 4, 2021 41.80 41.81 40.25 40.93
46 NASDAQ HOOD Fri, Oct 1, 2021 42.36 42.78 41.12 41.90
45 NASDAQ HOOD Thu, Sep 30, 2021 43.13 43.13 41.41 42.08
44 NASDAQ HOOD Wed, Sep 29, 2021 44.17 45.46 43.10 43.13
43 NASDAQ HOOD Tue, Sep 28, 2021 43.92 45.96 42.51 44.62
42 NASDAQ HOOD Mon, Sep 27, 2021 44.93 45.91 43.95 44.76
41 NASDAQ HOOD Fri, Sep 24, 2021 44.70 46.55 44.35 44.91
40 NASDAQ HOOD Thu, Sep 23, 2021 46.29 47.84 44.71 45.94
39 NASDAQ HOOD Wed, Sep 22, 2021 43.00 46.94 42.76 46.88
38 NASDAQ HOOD Tue, Sep 21, 2021 41.04 42.69 40.79 42.29
37 NASDAQ HOOD Mon, Sep 20, 2021 40.62 41.56 40.03 40.70
36 NASDAQ HOOD Fri, Sep 17, 2021 41.92 42.90 41.90 42.38
35 NASDAQ HOOD Thu, Sep 16, 2021 41.62 42.43 40.91 41.95
34 NASDAQ HOOD Wed, Sep 15, 2021 40.20 41.94 39.83 41.87
33 NASDAQ HOOD Tue, Sep 14, 2021 41.00 41.00 39.23 40.02
32 NASDAQ HOOD Mon, Sep 13, 2021 41.22 41.39 39.80 40.60
31 NASDAQ HOOD Fri, Sep 10, 2021 41.50 42.52 40.72 41.17
30 NASDAQ HOOD Thu, Sep 9, 2021 40.50 42.54 40.38 41.28
29 NASDAQ HOOD Wed, Sep 8, 2021 42.00 42.21 39.81 40.05
28 NASDAQ HOOD Tue, Sep 7, 2021 43.33 43.39 41.75 42.13
27 NASDAQ HOOD Fri, Sep 3, 2021 44.69 44.88 43.15 43.35
26 NASDAQ HOOD Thu, Sep 2, 2021 45.20 45.80 44.20 44.49
25 NASDAQ HOOD Wed, Sep 1, 2021 43.76 47.12 43.70 44.57
24 NASDAQ HOOD Tue, Aug 31, 2021 42.03 44.50 41.51 44.32
23 NASDAQ HOOD Mon, Aug 30, 2021 46.30 46.60 42.56 43.64
22 NASDAQ HOOD Fri, Aug 27, 2021 46.80 48.10 46.14 46.87
21 NASDAQ HOOD Thu, Aug 26, 2021 48.00 49.85 46.40 46.86
20 NASDAQ HOOD Wed, Aug 25, 2021 48.43 50.99 47.50 48.98
19 NASDAQ HOOD Tue, Aug 24, 2021 46.46 50.24 46.00 49.38
18 NASDAQ HOOD Mon, Aug 23, 2021 44.16 46.85 43.32 45.29
17 NASDAQ HOOD Fri, Aug 20, 2021 45.20 45.56 42.44 42.64
16 NASDAQ HOOD Thu, Aug 19, 2021 45.06 46.88 44.14 44.69
15 NASDAQ HOOD Wed, Aug 18, 2021 47.97 52.06 47.20 49.80
14 NASDAQ HOOD Tue, Aug 17, 2021 47.30 48.85 46.01 46.67
13 NASDAQ HOOD Mon, Aug 16, 2021 49.40 49.79 47.00 47.19
12 NASDAQ HOOD Fri, Aug 13, 2021 48.45 53.20 48.22 50.63
11 NASDAQ HOOD Thu, Aug 12, 2021 50.13 50.39 47.52 48.10
10 NASDAQ HOOD Wed, Aug 11, 2021 54.57 54.61 49.00 51.19
9 NASDAQ HOOD Tue, Aug 10, 2021 56.49 58.49 53.50 53.94
8 NASDAQ HOOD Mon, Aug 9, 2021 59.08 59.96 56.00 56.83
7 NASDAQ HOOD Fri, Aug 6, 2021 57.77 60.88 53.10 55.01
6 NASDAQ HOOD Thu, Aug 5, 2021 62.90 66.50 50.46 50.97
5 NASDAQ HOOD Wed, Aug 4, 2021 54.45 85.00 54.40 70.39
4 NASDAQ HOOD Tue, Aug 3, 2021 37.91 48.59 37.16 46.80
3 NASDAQ HOOD Mon, Aug 2, 2021 35.97 37.98 35.30 37.68
2 NASDAQ HOOD Fri, Jul 30, 2021 34.93 36.98 33.25 35.15
1 NASDAQ HOOD Thu, Jul 29, 2021 38.00 40.25 33.35 34.82
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024