NasdaqGS - Delayed Quote USD

Robinhood Markets, Inc. (HOOD)

122.11 -2.61 (-2.09%)

At close: September 4 at 4:00:01 PM EDT

122.10 -0.01 (-0.01%)

After hours: September 4 at 7:59:59 PM EDT

Trade HOOD on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Sep 4, 2026	120.47	124.70	119.82	122.11	122.11	23,675,800
Sep 3, 2026	113.80	124.88	113.04	124.72	124.72	51,637,300
Sep 2, 2026	103.72	107.46	101.89	106.99	106.99	16,848,800
Sep 1, 2026	105.34	106.96	102.45	103.51	103.51	22,636,200
Aug 31, 2026	103.42	105.47	100.68	104.81	104.81	16,327,100
Aug 28, 2026	108.65	110.50	104.15	104.26	104.26	16,287,200
Aug 27, 2026	110.70	112.07	107.51	109.76	109.76	13,757,900
Aug 26, 2026	110.11	111.59	108.25	108.54	108.54	13,453,300
Aug 25, 2026	103.20	112.45	102.80	112.09	112.09	24,663,500
Aug 24, 2026	106.86	109.13	103.14	103.62	103.62	22,147,500
Aug 21, 2026	101.10	109.71	98.77	108.13	108.13	50,460,200
Aug 20, 2026	100.85	101.61	93.65	95.10	95.10	25,193,700
Aug 19, 2026	92.90	99.43	92.19	95.77	95.77	25,243,800
Aug 18, 2026	93.44	94.59	91.44	91.53	91.53	13,990,400
Aug 17, 2026	94.97	96.93	93.80	96.25	96.25	11,456,800
Aug 14, 2026	98.00	98.42	95.44	95.56	95.56	14,044,600
Aug 13, 2026	96.51	100.35	96.41	99.37	99.37	16,201,700
Aug 12, 2026	96.99	97.17	93.41	94.91	94.91	13,871,400
Aug 11, 2026	94.96	95.13	92.75	94.38	94.38	11,712,700
Aug 10, 2026	93.24	95.95	92.40	94.52	94.52	11,971,600
Aug 7, 2026	92.91	95.75	92.52	93.29	93.29	14,860,500
Aug 6, 2026	90.71	92.60	90.21	90.71	90.71	12,443,600
Aug 5, 2026	93.96	95.55	92.32	92.80	92.80	15,234,500
Aug 4, 2026	92.61	95.60	90.07	93.51	93.51	22,639,500
Aug 3, 2026	86.68	92.35	85.30	90.34	90.34	19,740,500
Jul 31, 2026	86.13	89.50	83.68	86.56	86.56	22,953,500
Jul 30, 2026	90.91	92.57	86.21	86.60	86.60	29,692,500
Jul 29, 2026	92.21	93.32	88.60	89.84	89.84	23,046,600
Jul 28, 2026	92.67	93.87	88.21	92.76	92.76	21,666,200
Jul 27, 2026	96.98	99.45	93.20	95.65	95.65	16,616,600
Jul 24, 2026	100.07	100.08	93.03	94.91	94.91	24,405,000
Jul 23, 2026	101.88	104.12	99.32	101.58	101.58	16,539,900
Jul 22, 2026	104.72	106.89	104.33	104.48	104.48	11,151,700
Jul 21, 2026	102.82	108.21	102.82	106.36	106.36	19,670,300
Jul 20, 2026	102.49	102.60	98.61	99.28	99.28	18,740,100
Jul 17, 2026	100.37	104.11	96.59	99.96	99.96	27,608,600
Jul 16, 2026	114.13	114.52	105.48	106.02	106.02	28,465,800
Jul 15, 2026	114.97	116.60	112.12	115.54	115.54	21,078,600
Jul 14, 2026	111.03	113.69	109.10	113.45	113.45	17,916,700
Jul 13, 2026	111.27	113.70	108.84	109.86	109.86	18,222,400
Jul 10, 2026	119.16	119.43	108.81	111.97	111.97	25,930,200
Jul 9, 2026	112.23	117.65	111.63	115.11	115.11	18,718,800
Jul 8, 2026	110.86	114.13	108.89	113.53	113.53	18,287,200
Jul 7, 2026	115.78	117.85	112.53	112.90	112.90	21,833,500
Jul 6, 2026	111.41	118.65	111.41	117.55	117.55	25,587,300
Jul 2, 2026	112.76	120.05	110.93	112.73	112.73	41,152,400
Jul 1, 2026	100.67	109.53	100.39	108.65	108.65	28,100,600
Jun 30, 2026	101.87	103.06	99.66	100.28	100.28	17,220,700
Jun 29, 2026	100.66	102.85	98.05	101.83	101.83	20,681,600
Jun 26, 2026	93.21	99.44	93.08	98.69	98.69	44,936,800
Jun 25, 2026	98.79	99.19	92.80	93.47	93.47	23,404,400
Jun 24, 2026	102.35	104.27	96.29	97.19	97.19	30,220,000
Jun 23, 2026	101.64	105.99	101.03	103.25	103.25	40,632,300
Jun 22, 2026	108.00	112.50	105.28	105.71	105.71	31,731,200
Jun 18, 2026	107.82	109.08	103.46	108.15	108.15	39,509,900
Jun 17, 2026	95.93	110.73	95.76	105.20	105.20	70,804,700
Jun 16, 2026	100.17	101.88	94.57	96.71	96.71	31,540,800
Jun 15, 2026	98.72	100.87	97.45	98.12	98.12	36,576,900
Jun 12, 2026	92.74	96.10	90.22	93.19	93.19	33,030,900
Jun 11, 2026	87.08	93.64	85.72	92.23	92.23	38,959,100
Jun 10, 2026	84.09	91.46	84.08	86.36	86.36	42,027,600
Jun 9, 2026	85.87	88.08	78.93	83.77	83.77	29,312,400
Jun 8, 2026	84.62	85.63	82.81	85.04	85.04	19,347,800
Jun 5, 2026	86.57	87.33	79.49	82.47	82.47	35,905,100
Jun 4, 2026	83.25	88.62	82.80	88.33	88.33	31,788,600
Jun 3, 2026	86.44	86.82	82.41	82.85	82.85	24,090,300
Jun 2, 2026	88.67	89.43	86.13	88.16	88.16	26,630,600
Jun 1, 2026	89.94	92.40	85.56	90.73	90.73	42,590,800
May 29, 2026	85.66	94.40	84.24	94.30	94.30	64,411,000
May 28, 2026	74.85	84.92	73.53	84.84	84.84	44,052,400
May 27, 2026	73.92	76.64	73.45	76.23	76.23	25,413,100
May 26, 2026	74.50	76.04	73.46	74.09	74.09	20,130,200
May 22, 2026	76.32	77.11	73.26	73.64	73.64	20,817,500
May 21, 2026	74.94	76.76	74.65	75.92	75.92	16,266,400
May 20, 2026	74.75	76.35	73.75	75.76	75.76	17,178,300
May 19, 2026	76.15	76.37	73.18	74.16	74.16	20,490,400
May 18, 2026	76.00	79.92	75.47	77.15	77.15	20,209,400
May 15, 2026	78.54	78.58	76.41	77.14	77.14	19,662,400
May 14, 2026	76.05	81.93	75.11	80.70	80.70	27,967,600
May 13, 2026	77.07	77.62	75.34	76.75	76.75	14,805,900
May 12, 2026	79.08	80.18	76.48	78.27	78.27	17,097,100
May 11, 2026	76.79	81.14	74.80	80.78	80.78	26,357,900
May 8, 2026	76.24	77.07	74.25	77.03	77.03	18,141,900
May 7, 2026	78.96	79.23	75.46	76.28	76.28	21,873,200
May 6, 2026	77.80	79.49	76.19	79.05	79.05	24,673,100
May 5, 2026	77.61	78.75	76.49	77.03	77.03	24,754,600
May 4, 2026	74.70	78.29	74.63	76.55	76.55	29,377,500
May 1, 2026	73.78	75.28	73.06	73.66	73.66	25,254,800
Apr 30, 2026	71.18	73.88	70.76	72.89	72.89	31,187,300
Apr 29, 2026	72.30	73.59	69.93	71.20	71.20	79,797,600
Apr 28, 2026	81.46	83.14	80.82	82.07	82.07	31,324,200
Apr 27, 2026	84.28	85.70	83.11	83.95	83.95	20,100,400
Apr 24, 2026	84.90	85.06	82.82	84.71	84.71	20,873,100
Apr 23, 2026	86.69	87.61	81.75	83.54	83.54	33,497,600
Apr 22, 2026	89.35	90.14	87.48	88.43	88.43	27,468,400
Apr 21, 2026	91.08	91.45	86.19	86.43	86.43	36,873,000
Apr 20, 2026	89.70	92.38	88.21	91.28	91.28	35,942,400
Apr 17, 2026	90.06	93.32	89.57	90.75	90.75	49,795,300
Apr 16, 2026	89.19	89.38	83.87	86.85	86.85	51,788,100
Apr 15, 2026	83.55	87.55	81.50	87.32	87.32	72,707,200
Apr 14, 2026	75.13	79.28	75.05	79.09	79.09	43,587,300
Apr 13, 2026	68.21	71.70	67.80	71.67	71.67	21,181,700
Apr 10, 2026	70.11	70.87	68.28	69.19	69.19	23,163,800
Apr 9, 2026	71.59	72.46	68.78	70.12	70.12	25,973,800
Apr 8, 2026	76.80	77.87	71.31	71.83	71.83	32,953,400
Apr 7, 2026	68.30	69.66	66.62	69.65	69.65	24,967,400
Apr 6, 2026	69.31	70.82	68.71	69.78	69.78	24,334,500
Apr 2, 2026	67.20	70.15	65.57	68.90	68.90	23,381,300
Apr 1, 2026	71.13	71.55	69.14	70.11	70.11	24,130,400
Mar 31, 2026	65.82	69.41	65.18	69.30	69.30	35,925,100
Mar 30, 2026	66.86	67.89	63.51	65.16	65.16	26,512,300
Mar 27, 2026	68.54	68.89	65.87	66.02	66.02	30,547,000
Mar 26, 2026	71.15	73.24	69.70	70.35	70.35	21,327,000
Mar 25, 2026	71.82	74.59	71.75	72.54	72.54	27,500,100
Mar 24, 2026	71.51	71.84	68.58	69.08	69.08	29,061,200
Mar 23, 2026	71.85	73.60	70.92	72.49	72.49	26,070,200
Mar 20, 2026	73.10	73.41	69.90	70.89	70.89	34,441,100
Mar 19, 2026	72.28	75.16	71.70	74.16	74.16	21,552,500
Mar 18, 2026	76.13	77.25	74.83	74.90	74.90	21,937,600
Mar 17, 2026	75.40	77.70	75.39	77.35	77.35	20,210,200
Mar 16, 2026	75.10	75.81	74.11	75.31	75.31	22,783,400
Mar 13, 2026	76.75	77.63	72.79	73.39	73.39	33,417,500
Mar 12, 2026	77.33	77.82	75.07	76.12	76.12	22,668,300
Mar 11, 2026	78.11	79.77	76.74	78.69	78.69	22,677,200
Mar 10, 2026	80.21	80.75	77.66	78.53	78.53	22,663,600
Mar 9, 2026	75.92	79.65	75.55	79.35	79.35	25,186,600
Mar 6, 2026	77.91	79.00	76.38	77.09	77.09	28,734,400
Mar 5, 2026	82.12	84.75	78.55	80.56	80.56	39,868,300
Mar 4, 2026	79.60	83.85	79.58	82.21	82.21	38,493,800
Mar 3, 2026	74.04	77.40	72.25	76.07	76.07	26,929,200
Mar 2, 2026	73.49	79.54	73.00	78.78	78.78	26,904,700
Feb 27, 2026	76.80	77.79	74.82	75.85	75.85	23,485,300
Feb 26, 2026	76.93	79.57	76.45	79.45	79.45	22,685,800
Feb 25, 2026	76.91	78.11	74.64	77.53	77.53	32,366,200
Feb 24, 2026	70.91	73.88	69.22	73.39	73.39	23,571,800
Feb 23, 2026	74.60	74.95	71.42	71.78	71.78	30,422,700
Feb 20, 2026	75.20	78.08	75.13	76.11	76.11	30,283,900
Feb 19, 2026	74.39	76.14	73.53	75.65	75.65	20,780,400
Feb 18, 2026	74.79	78.26	74.06	75.21	75.21	25,655,400
Feb 17, 2026	74.34	76.72	72.87	75.44	75.44	31,818,500
Feb 13, 2026	72.46	77.07	71.52	75.97	75.97	43,506,900
Feb 12, 2026	78.87	79.00	70.43	71.12	71.12	57,569,300
Feb 11, 2026	77.88	79.90	74.25	77.97	77.97	68,727,600
Feb 10, 2026	85.32	88.22	85.21	85.60	85.60	41,823,800
Feb 9, 2026	84.88	88.60	82.83	86.56	86.56	41,278,100
Feb 6, 2026	77.86	84.30	77.12	82.82	82.82	54,593,900
Feb 5, 2026	77.67	79.41	71.87	72.68	72.68	56,483,100
Feb 4, 2026	84.77	85.30	77.62	80.62	80.62	62,547,900
Feb 3, 2026	90.10	90.35	84.93	87.07	87.07	36,550,000
Feb 2, 2026	95.88	95.89	88.67	89.91	89.91	59,741,800
Jan 30, 2026	102.74	104.30	98.37	99.48	99.48	23,773,100
Jan 29, 2026	103.82	103.82	99.20	101.24	101.24	29,463,800
Jan 28, 2026	105.29	107.25	103.00	103.40	103.40	22,380,200
Jan 27, 2026	107.70	109.05	104.66	105.24	105.24	18,339,500
Jan 26, 2026	106.26	108.49	104.83	107.00	107.00	11,501,600
Jan 23, 2026	106.90	111.46	106.50	106.99	106.99	17,691,100
Jan 22, 2026	107.48	108.08	105.10	106.25	106.25	14,834,400
Jan 21, 2026	105.72	108.50	104.95	105.92	105.92	20,051,300
Jan 20, 2026	105.00	108.35	104.45	105.78	105.78	23,515,700
Jan 16, 2026	111.05	111.25	106.88	108.74	108.74	30,258,500
Jan 15, 2026	119.61	119.88	110.13	110.35	110.35	33,323,900
Jan 14, 2026	120.29	120.88	116.61	119.67	119.67	17,838,700
Jan 13, 2026	117.40	120.43	116.00	120.24	120.24	20,026,100
Jan 12, 2026	114.51	119.62	114.46	117.52	117.52	17,111,700
Jan 9, 2026	116.97	118.23	114.88	115.27	115.27	18,094,800
Jan 8, 2026	115.75	117.32	113.87	115.39	115.39	20,102,400
Jan 7, 2026	120.05	120.10	116.55	116.97	116.97	18,916,800
Jan 6, 2026	124.16	124.35	118.05	121.70	121.70	20,349,800
Jan 5, 2026	117.92	123.42	117.55	123.24	123.24	26,231,000
Jan 2, 2026	115.48	116.03	110.41	115.21	115.21	25,793,500
Dec 31, 2025	114.84	115.65	112.85	113.10	113.10	15,992,200
Dec 30, 2025	117.63	118.64	115.18	115.45	115.45	16,471,600
Dec 29, 2025	116.89	118.95	116.02	117.43	117.43	15,386,400
Dec 26, 2025	120.71	121.03	117.70	118.13	118.13	12,959,100
Dec 24, 2025	119.96	120.67	118.60	120.44	120.44	7,980,700
Dec 23, 2025	120.29	121.15	116.75	120.24	120.24	16,953,500
Dec 22, 2025	123.51	124.55	121.07	122.37	122.37	16,977,000
Dec 19, 2025	119.47	122.96	118.20	121.35	121.35	27,580,900
Dec 18, 2025	121.87	124.25	117.05	117.16	117.16	24,274,300
Dec 17, 2025	120.97	124.70	115.59	115.80	115.80	36,270,000
Dec 16, 2025	116.69	120.70	115.76	119.40	119.40	21,011,900
Dec 15, 2025	120.40	120.66	114.10	115.26	115.26	28,422,000
Dec 12, 2025	125.34	125.65	117.83	119.50	119.50	31,553,300
Dec 11, 2025	131.77	131.77	122.53	123.38	123.38	44,624,800
Dec 10, 2025	135.26	137.46	133.43	135.66	135.66	18,232,100
Dec 9, 2025	134.50	139.75	133.57	135.71	135.71	18,948,200
Dec 8, 2025	134.10	138.09	132.00	136.43	136.43	22,593,100
Dec 5, 2025	135.06	135.24	129.96	131.95	131.95	23,123,000
Dec 4, 2025	133.21	137.36	132.77	137.08	137.08	20,572,100
Dec 3, 2025	126.10	134.34	124.40	133.64	133.64	25,004,500
Dec 2, 2025	125.25	129.18	124.51	125.95	125.95	25,394,800
Dec 1, 2025	123.45	125.29	118.86	123.24	123.24	31,467,300
Nov 28, 2025	128.07	129.95	127.15	128.49	128.49	12,783,400
Nov 26, 2025	121.33	128.90	120.86	128.20	128.20	47,127,600
Nov 25, 2025	112.46	116.81	109.19	115.57	115.57	22,078,800
Nov 24, 2025	109.92	115.72	108.64	114.97	114.97	30,736,500
Nov 21, 2025	107.84	109.99	102.10	107.30	107.30	40,155,600
Nov 20, 2025	121.63	122.63	105.24	106.21	106.21	42,907,300
Nov 19, 2025	114.74	119.20	113.55	118.16	118.16	25,278,800
Nov 18, 2025	113.91	116.97	112.35	114.30	114.30	28,581,100
Nov 17, 2025	120.50	120.98	112.42	115.97	115.97	40,078,600
Nov 14, 2025	115.15	126.50	114.00	122.50	122.50	32,063,800
Nov 13, 2025	129.87	130.15	119.47	121.53	121.53	36,727,300
Nov 12, 2025	133.33	133.84	128.33	132.98	132.98	22,044,600
Nov 11, 2025	133.99	134.67	130.90	131.93	131.93	17,218,400
Nov 10, 2025	135.45	138.99	131.65	135.88	135.88	30,980,500
Nov 7, 2025	123.77	132.20	120.70	130.36	130.36	44,897,800
Nov 6, 2025	140.00	140.16	126.15	127.08	127.08	50,477,800
Nov 5, 2025	139.63	144.77	135.51	142.48	142.48	32,318,500
Nov 4, 2025	139.87	144.40	136.63	136.80	136.80	26,617,700
Nov 3, 2025	148.79	149.41	142.50	147.08	147.08	17,187,600
Oct 31, 2025	143.60	150.47	143.30	146.78	146.78	26,028,100
Oct 30, 2025	142.39	144.15	137.25	138.07	138.07	19,706,900
Oct 29, 2025	146.00	147.72	142.74	144.80	144.80	19,792,600
Oct 28, 2025	146.00	148.11	145.63	146.25	146.25	13,446,700
Oct 27, 2025	144.99	149.20	143.18	145.86	145.86	25,833,300
Oct 24, 2025	137.99	142.20	137.10	139.79	139.79	24,330,400
Oct 23, 2025	128.28	135.57	127.28	134.33	134.33	24,591,100
Oct 22, 2025	131.63	132.36	120.88	127.22	127.22	37,786,900
Oct 21, 2025	135.29	135.31	131.35	131.84	131.84	19,498,300
Oct 20, 2025	133.43	140.20	132.90	135.80	135.80	27,605,900
Oct 17, 2025	128.16	131.21	125.60	129.91	129.91	25,237,100
Oct 16, 2025	135.38	137.48	130.57	131.44	131.44	23,359,400
Oct 15, 2025	138.10	139.65	133.54	134.15	134.15	22,187,000
Oct 14, 2025	136.72	141.21	133.05	134.95	134.95	31,171,000
Oct 13, 2025	144.62	146.56	136.52	140.68	140.68	28,260,800
Oct 10, 2025	151.51	153.56	138.94	138.96	138.96	41,634,300
Oct 9, 2025	150.51	153.08	147.30	152.46	152.46	19,633,000
Oct 8, 2025	146.11	151.35	144.55	150.87	150.87	23,927,600
Oct 7, 2025	146.33	147.12	141.26	145.00	145.00	24,867,400
Oct 6, 2025	153.00	153.86	144.12	144.26	144.26	28,117,000
Oct 3, 2025	146.82	150.21	145.23	148.67	148.67	34,531,700
Oct 2, 2025	142.78	146.70	140.15	145.70	145.70	34,579,900
Oct 1, 2025	141.26	143.17	137.78	139.14	139.14	34,759,600
Sep 30, 2025	135.67	143.62	135.57	143.18	143.18	50,851,200
Sep 29, 2025	123.78	136.84	123.78	136.72	136.72	62,109,900
Sep 26, 2025	124.18	125.06	120.46	121.78	121.78	25,714,800
Sep 25, 2025	123.33	125.80	120.62	122.65	122.65	32,876,000
Sep 24, 2025	127.51	130.07	125.00	126.80	126.80	26,956,400
Sep 23, 2025	125.41	127.78	124.07	126.20	126.20	28,923,500
Sep 22, 2025	123.63	126.64	122.20	124.89	124.89	33,482,600
Sep 19, 2025	121.70	125.18	121.00	124.78	124.78	202,388,400
Sep 18, 2025	120.08	124.36	119.86	120.91	120.91	35,865,100
Sep 17, 2025	117.09	119.13	114.89	118.64	118.64	34,516,600
Sep 16, 2025	115.06	118.13	113.79	117.38	117.38	36,628,500
Sep 15, 2025	115.35	116.53	112.43	114.83	114.83	36,787,500
Sep 12, 2025	117.93	118.57	114.05	115.03	115.03	37,245,800
Sep 11, 2025	117.88	121.69	117.37	117.75	117.75	35,760,900
Sep 10, 2025	120.83	123.44	116.69	117.46	117.46	46,671,200
Sep 9, 2025	116.53	118.70	113.76	118.50	118.50	51,536,300
Sep 8, 2025	110.63	117.30	110.12	117.28	117.28	102,382,400
Sep 5, 2025	104.98	106.03	95.66	101.25	101.25	62,538,400

IREN

BMNR

CRCL

CIFR

WULF

MARA

GS

CLSK

GLXY

RIOT

Mobilize your Website

View Site in Mobile | Classic

Share by: