Robinhood Markets Inc (HOOD) Historical Stock Data
119.50 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HOOD is down -0.19% a day on average. There have been 17 days where Robinhood Markets Inc closed green and 13 days where HOOD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 125.26 | 119.50 | ↓$5.76 (-4.60%) | 117.84 | 125.65 | 31.27M |
| 2025-12-11 | 131.78 | 123.38 | ↓$8.40 (-6.37%) | 122.53 | 131.78 | 43.65M |
| 2025-12-10 | 135.13 | 135.66 | ↑$0.53 (0.39%) | 133.43 | 137.46 | 17.97M |
| 2025-12-09 | 134.36 | 135.71 | ↑$1.36 (1.01%) | 133.58 | 139.75 | 18.78M |
| 2025-12-08 | 134.10 | 136.43 | ↑$2.33 (1.74%) | 132.00 | 138.09 | 20.86M |
| 2025-12-05 | 135.08 | 131.95 | ↓$3.13 (-2.31%) | 129.96 | 135.24 | 22.96M |
| 2025-12-04 | 133.23 | 137.08 | ↑$3.86 (2.89%) | 132.77 | 137.34 | 20.19M |
| 2025-12-03 | 126.10 | 133.64 | ↑$7.54 (5.98%) | 124.40 | 134.33 | 24.91M |
| 2025-12-02 | 125.29 | 125.95 | ↑$0.67 (0.53%) | 124.51 | 129.18 | 25.24M |
| 2025-12-01 | 123.60 | 123.24 | ↓$0.36 (-0.29%) | 118.86 | 125.29 | 31.08M |
| 2025-11-28 | 128.08 | 128.49 | ↑$0.42 (0.32%) | 127.15 | 129.95 | 9.66M |
| 2025-11-26 | 121.33 | 128.20 | ↑$6.87 (5.66%) | 120.87 | 128.90 | 46.92M |
| 2025-11-25 | 112.47 | 115.57 | ↑$3.10 (2.76%) | 109.19 | 116.81 | 22.07M |
| 2025-11-24 | 110.03 | 114.97 | ↑$4.94 (4.49%) | 108.64 | 115.70 | 30.53M |
| 2025-11-21 | 107.56 | 107.30 | ↓$0.26 (-0.24%) | 102.10 | 109.98 | 39.88M |
| 2025-11-20 | 121.64 | 106.21 | ↓$15.43 (-12.69%) | 105.24 | 122.63 | 41.86M |
| 2025-11-19 | 114.69 | 118.16 | ↑$3.47 (3.03%) | 113.55 | 119.20 | 24.05M |
| 2025-11-18 | 113.91 | 114.30 | ↑$0.39 (0.34%) | 112.35 | 116.97 | 28.46M |
| 2025-11-17 | 120.52 | 115.97 | ↓$4.55 (-3.78%) | 112.42 | 120.98 | 39.69M |
| 2025-11-14 | 115.15 | 122.50 | ↑$7.35 (6.38%) | 114.00 | 126.50 | 31.96M |
| 2025-11-13 | 129.87 | 121.53 | ↓$8.34 (-6.42%) | 119.47 | 130.15 | 36.36M |
| 2025-11-12 | 133.26 | 132.98 | ↓$0.28 (-0.21%) | 128.33 | 133.84 | 21.90M |
| 2025-11-11 | 133.99 | 131.93 | ↓$2.06 (-1.54%) | 130.90 | 134.67 | 16.94M |
| 2025-11-10 | 135.60 | 135.88 | ↑$0.28 (0.21%) | 131.65 | 138.99 | 30.43M |
| 2025-11-07 | 123.77 | 130.36 | ↑$6.59 (5.33%) | 120.70 | 132.20 | 44M |
| 2025-11-06 | 139.99 | 127.08 | ↓$12.91 (-9.22%) | 126.25 | 140.05 | 50.10M |
| 2025-11-05 | 139.64 | 142.48 | ↑$2.85 (2.04%) | 135.51 | 144.75 | 31.05M |
| 2025-11-04 | 139.90 | 136.80 | ↓$3.10 (-2.22%) | 136.63 | 144.40 | 26.25M |
| 2025-11-03 | 148.88 | 147.08 | ↓$1.80 (-1.21%) | 142.50 | 149.41 | 17M |
| 2025-10-31 | 143.60 | 146.78 | ↑$3.18 (2.21%) | 143.30 | 150.46 | 25.71M |
Create an account or log in to view more rows.
$HOOD unstoppable up wow
$HOOD buying all the dips.
$HOOD hmm...
$HOOD it's true....
$HOOD hold
$HOOD Bears always win...
Bulls have to be forever bagholders....
$HOOD when this finally break out we could see huge upside
$HOOD come to papa
$HOOD what time we going green?
$HOOD I bought the dip