Robinhood Markets (HOOD) Stock Chart & Stock Price History

$26.83

+0.51 (+1.94%)

(As of 10/18/2024 ET)

Compare

Robinhood Markets Stock Price Performance

5 Day Performance: -0.63%
1 Month Performance: +17.62%
3 Month Performance: +14.61%
6 Month Performance: +61.33%
Year-To-Date Performance: +110.60%
1 Year Performance: +199.11%

Ad Porter & Company

War on Elon Escalates…

Elon Musk, the guy slated to become the world’s first trillionaire by 2027, has publicly called for the adoption of this technology for decades. By doing so he has put himself in the crosshairs of an ideological war with the global elites. And yet, while this new technology threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.

Click here to learn how you can benefit from its widespread distribution.

HOOD Stock Chart for Saturday, October, 19, 2024

Robinhood Markets Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
10/18/2024	$26.32	$26.83 +1.94%	$27.04	$26.42	10.70 million shs	$23.58 billion
10/17/2024	$26.93	$26.32 -2.27%	$27.07	$26.09	11.57 million shs	$23.13 billion
10/16/2024	$26.80	$26.93 +0.49%	$27.17	$26.57	11.29 million shs	$23.67 billion
10/15/2024	$27.00	$26.80 -0.74%	$27.33	$25.91	16.43 million shs	$23.55 billion
10/14/2024	$26.27	$27.00 +2.78%	$27.14	$26.16	17.21 million shs	$23.73 billion
10/11/2024	$25.50	$26.27 +3.02%	$26.62	$25.69	16.84 million shs	$23.09 billion
Ex WH Advisor Who Predicted Biden Leaving Race Makes Startling New Prediction (Ad) Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… A predicted Trump would win. You won’t believe what he’s predicting now. Click here to see it because it’s a SHOCKER…
10/10/2024	$25.65	$25.50 -0.58%	$25.87	$24.71	12.98 million shs	$22.41 billion
10/09/2024	$25.61	$25.65 +0.16%	$25.69	$24.17	22.19 million shs	$22.54 billion
10/08/2024	$23.32	$25.61 +9.82%	$25.80	$23.45	39.21 million shs	$22.51 billion
10/07/2024	$22.89	$23.32 +1.88%	$23.43	$22.73	9.98 million shs	$20.49 billion
10/04/2024	$22.43	$22.89 +2.05%	$23.39	$22.61	9.72 million shs	$20.12 billion
10/03/2024	$22.63	$22.43 -0.88%	$22.71	$22.05	7.12 million shs	$19.71 billion
10/02/2024	$22.33	$22.63 +1.34%	$23.18	$22.33	11.99 million shs	$19.89 billion
10/01/2024	$23.42	$22.33 -4.65%	$23.46	$22.28	11.42 million shs	$19.62 billion
09/30/2024	$23.89	$23.42 -1.97%	$24.13	$23.08	10.10 million shs	$20.58 billion
09/27/2024	$22.43	$23.89 +6.51%	$23.98	$22.42	18.00 million shs	$21.00 billion
09/26/2024	$22.39	$22.43 +0.18%	$22.88	$22.19	9.34 million shs	$19.71 billion
09/25/2024	$22.77	$22.39 -1.67%	$22.81	$22.34	4.96 million shs	$19.68 billion
09/24/2024	$22.70	$22.77 +0.31%	$22.85	$22.25	7.44 million shs	$20.01 billion
09/23/2024	$22.73	$22.70 -0.13%	$23.33	$22.62	11.65 million shs	$19.95 billion
09/20/2024	$22.81	$22.73 -0.35%	$22.96	$22.31	22.84 million shs	$19.98 billion
09/19/2024	$22.95	$22.81 -0.61%	$24.05	$22.74	14.11 million shs	$20.05 billion
09/18/2024	$22.64	$22.95 +1.37%	$23.50	$22.34	13.79 million shs	$20.17 billion
09/17/2024	$22.21	$22.64 +1.94%	$22.93	$22.40	8.62 million shs	$19.90 billion
09/16/2024	$22.07	$22.21 +0.63%	$22.54	$21.50	8.15 million shs	$19.52 billion
09/13/2024	$21.64	$22.07 +1.99%	$22.43	$21.61	11.91 million shs	$19.52 billion
09/12/2024	$20.64	$21.64 +4.84%	$21.73	$20.67	13.51 million shs	$19.02 billion
09/11/2024	$19.70	$20.64 +4.77%	$20.80	$19.54	12.38 million shs	$18.14 billion
09/10/2024	$19.66	$19.70 +0.20%	$19.74	$18.83	10.33 million shs	$17.43 billion
09/09/2024	$18.94	$19.66 +3.80%	$19.83	$19.04	10.29 million shs	$17.39 billion
09/06/2024	$19.67	$18.94 -3.71%	$20.24	$18.71	12.77 million shs	$16.65 billion
09/05/2024	$19.11	$19.67 +2.93%	$19.68	$18.84	11.46 million shs	$17.29 billion
09/04/2024	$19.37	$19.11 -1.34%	$19.61	$18.81	9.89 million shs	$16.79 billion
09/03/2024	$20.12	$19.37 -3.73%	$19.97	$19.21	11.34 million shs	$17.02 billion
09/02/2024	$20.12	$20.12	$20.40	$19.83	11.03 million shs	$17.68 billion
08/30/2024	$20.17	$20.12 -0.25%	$20.38	$19.84	11.02 million shs	$17.68 billion
08/29/2024	$20.32	$20.17 -0.74%	$20.66	$20.09	7.61 million shs	$17.73 billion
08/28/2024	$21.36	$20.32 -4.87%	$21.20	$20.00	10.93 million shs	$17.86 billion
08/27/2024	$20.96	$21.36 +1.91%	$21.54	$20.59	7.95 million shs	$18.77 billion
08/26/2024	$21.12	$20.96 -0.76%	$21.16	$20.79	10.64 million shs	$18.42 billion
Election warning coming true… (Ad) If you missed it, my emergency election broadcast is now available - watch it before it's too late. Click here to watch it now.
08/23/2024	$19.89	$21.12 +6.18%	$21.21	$20.00	13.26 million shs	$18.56 billion
08/22/2024	$20.18	$19.89 -1.44%	$20.36	$19.85	7.40 million shs	$17.48 billion
08/21/2024	$19.83	$20.18 +1.77%	$20.21	$19.52	9.82 million shs	$17.73 billion
08/20/2024	$20.28	$19.83 -2.22%	$20.43	$19.70	10.33 million shs	$17.43 billion
08/19/2024	$19.98	$20.28 +1.50%	$20.31	$19.81	11.35 million shs	$17.82 billion
08/16/2024	$19.55	$19.98 +2.20%	$20.04	$19.40	14.04 million shs	$17.56 billion
08/15/2024	$18.65	$19.55 +4.83%	$20.07	$19.14	22.99 million shs	$17.18 billion
08/14/2024	$18.41	$18.65 +1.30%	$19.06	$18.57	13.58 million shs	$16.39 billion
08/13/2024	$18.54	$18.41 -0.70%	$18.84	$18.36	12.76 million shs	$16.18 billion
08/12/2024	$17.92	$18.54 +3.46%	$18.79	$18.11	18.86 million shs	$16.29 billion
08/09/2024	$17.73	$17.92 +1.07%	$18.28	$17.55	17.13 million shs	$15.75 billion
08/08/2024	$17.12	$17.73 +3.56%	$18.10	$16.68	48.36 million shs	$15.58 billion
08/07/2024	$17.21	$17.12 -0.52%	$17.64	$16.86	31.95 million shs	$15.05 billion
08/06/2024	$16.42	$17.21 +4.81%	$17.52	$16.25	22.38 million shs	$15.12 billion
08/05/2024	$17.88	$16.42 -8.17%	$16.73	$13.98	44.73 million shs	$14.43 billion
08/02/2024	$20.24	$17.88 -11.66%	$19.29	$17.69	30.50 million shs	$15.71 billion
08/01/2024	$20.57	$20.24 -1.60%	$21.30	$19.83	13.07 million shs	$17.79 billion
07/31/2024	$20.40	$20.57 +0.83%	$21.21	$20.53	9.18 million shs	$18.08 billion
07/30/2024	$21.18	$20.40 -3.68%	$21.35	$20.29	10.97 million shs	$17.93 billion
07/29/2024	$21.20	$21.18 -0.09%	$21.84	$20.95	8.11 million shs	$18.61 billion
07/26/2024	$21.18	$21.20 +0.09%	$21.99	$21.13	8.34 million shs	$18.63 billion
07/25/2024	$21.41	$21.18 -1.07%	$21.79	$20.63	9.12 million shs	$18.61 billion
07/24/2024	$22.87	$21.41 -6.38%	$22.91	$21.36	13.11 million shs	$18.82 billion
07/23/2024	$23.42	$22.87 -2.35%	$23.40	$22.82	10.26 million shs	$20.10 billion
07/22/2024	$23.41	$23.42 +0.04%	$24.02	$23.10	16.67 million shs	$20.58 billion
07/19/2024	$22.83	$23.41 +2.54%	$23.87	$22.80	9.34 million shs	$20.57 billion
07/18/2024	$24.18	$22.83 -5.58%	$24.45	$22.66	14.27 million shs	$20.06 billion