Robinhood Markets Inc (HOOD) Historical Stock Data
16.63 ↓0.45 (-2.63%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, HOOD is up 0.10% a day on average. There have been 14 days where Robinhood Markets Inc closed green and 16 days where HOOD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 16.89 | 16.63 | ↓$0.26 (-1.54%) | 16.50 | 17.23 | 9.55M |
| 2024-04-18 | 17.19 | 17.08 | ↓$0.11 (-0.62%) | 16.89 | 17.60 | 7.95M |
| 2024-04-17 | 17.38 | 17.08 | ↓$0.30 (-1.73%) | 16.46 | 17.45 | 10.39M |
| 2024-04-16 | 17.13 | 17.31 | ↑$0.18 (1.05%) | 16.84 | 17.58 | 9.30M |
| 2024-04-15 | 18.08 | 17.19 | ↓$0.89 (-4.92%) | 16.98 | 18.26 | 14.13M |
| 2024-04-12 | 18.85 | 17.97 | ↓$0.88 (-4.67%) | 17.83 | 18.89 | 9.55M |
| 2024-04-11 | 17.70 | 19.00 | ↑$1.30 (7.34%) | 17.70 | 19.05 | 14.06M |
| 2024-04-10 | 17.68 | 18.34 | ↑$0.66 (3.73%) | 17.59 | 18.44 | 7.75M |
| 2024-04-09 | 18.66 | 18.30 | ↓$0.36 (-1.93%) | 18.00 | 18.75 | 7.93M |
| 2024-04-08 | 18.88 | 18.56 | ↓$0.32 (-1.69%) | 18.44 | 19.10 | 9.36M |
| 2024-04-05 | 18.23 | 18.40 | ↑$0.17 (0.93%) | 17.87 | 18.83 | 11.63M |
| 2024-04-04 | 19.25 | 18.45 | ↓$0.80 (-4.16%) | 18.30 | 19.29 | 15.43M |
| 2024-04-03 | 18.92 | 19.21 | ↑$0.29 (1.53%) | 18.86 | 19.54 | 8.62M |
| 2024-04-02 | 18.37 | 19.20 | ↑$0.83 (4.52%) | 18.03 | 19.33 | 15.95M |
| 2024-04-01 | 19.98 | 19.41 | ↓$0.57 (-2.85%) | 19.37 | 20.15 | 15.67M |
| 2024-03-28 | 20.01 | 20.13 | ↑$0.12 (0.60%) | 19.88 | 20.54 | 16.69M |
| 2024-03-27 | 20.53 | 20.01 | ↓$0.52 (-2.53%) | 19.62 | 20.55 | 31.24M |
| 2024-03-26 | 19.32 | 19.28 | ↓$0.04 (-0.21%) | 19.16 | 19.61 | 12.47M |
| 2024-03-25 | 18.40 | 19.08 | ↑$0.68 (3.70%) | 18.37 | 19.10 | 15.70M |
| 2024-03-22 | 18.64 | 18.30 | ↓$0.34 (-1.82%) | 18.24 | 18.95 | 11.30M |
| 2024-03-21 | 18.66 | 19.09 | ↑$0.43 (2.30%) | 18.40 | 19.42 | 16.05M |
| 2024-03-20 | 17.24 | 18.56 | ↑$1.32 (7.66%) | 17.12 | 18.57 | 14.75M |
| 2024-03-19 | 17.72 | 17.24 | ↓$0.48 (-2.71%) | 16.70 | 17.83 | 14.69M |
| 2024-03-18 | 18.10 | 18.21 | ↑$0.11 (0.61%) | 17.83 | 18.41 | 13.18M |
| 2024-03-15 | 17.82 | 18.15 | ↑$0.33 (1.85%) | 17.50 | 18.36 | 17.76M |
| 2024-03-14 | 19.12 | 18.05 | ↓$1.07 (-5.60%) | 17.75 | 19.23 | 48.64M |
| 2024-03-13 | 16.31 | 17.16 | ↑$0.85 (5.21%) | 16.23 | 17.36 | 15.63M |
| 2024-03-12 | 16.88 | 16.39 | ↓$0.49 (-2.90%) | 16.19 | 16.90 | 13.39M |
| 2024-03-11 | 16.99 | 16.86 | ↓$0.13 (-0.77%) | 16.76 | 17.48 | 14.94M |
| 2024-03-08 | 16.58 | 17.00 | ↑$0.42 (2.53%) | 16.57 | 17.62 | 19.98M |
Create an account or log in to view more rows.
$HOOD I need a smoke after this trade
$HOOD God dammit
$HOOD we need more volume
$HOOD buy the dip.
$HOOD we like the stock
$HOOD gap it slap it ask it !
$HOOD nearing a decent swing entry point
$HOOD I warned you all fairly you morons.
$HOOD Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$HOOD Growth/Value