Robinhood Markets (HOOD) Stock Chart & Stock Price History

$26.83

+0.51 (+1.94%)

(As of 10/18/2024 ET)

Add

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 DTI

Intrigued by massive crypto wins - but too afraid to take the risk?

Are you intrigued by the massive wins cryptocurrencies can bring in, but too afraid to take the risk? After all… There's no denying trading Bitcoin and other Cryptocurrencies are some of the most high-risk trades you can place. But what if there was a way to target those massive gains, without even touching a single risky coin? I'm talking about gains as big as… Thanks to one unique investor's brand new discovery - anyone with a regular brokerage account can now tap into the most explosive asset in history!

Click here for a FREE workshop and discover one trader’s $213,000 real-money trade!

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
Intrigued by massive crypto wins - but too afraid to take the risk? (Ad) Are you intrigued by the massive wins cryptocurrencies can bring in, but too afraid to take the risk? After all… There's no denying trading Bitcoin and other Cryptocurrencies are some of the most high-risk trades you can place. But what if there was a way to target those massive gains, without even touching a single risky coin? I'm talking about gains as big as… Thanks to one unique investor's brand new discovery - anyone with a regular brokerage account can now tap into the most explosive asset in history! Click here for a FREE workshop and discover one trader’s $213,000 real-money trade!
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
Intrigued by massive crypto wins - but too afraid to take the risk? (Ad) Are you intrigued by the massive wins cryptocurrencies can bring in, but too afraid to take the risk? After all… There's no denying trading Bitcoin and other Cryptocurrencies are some of the most high-risk trades you can place. But what if there was a way to target those massive gains, without even touching a single risky coin? I'm talking about gains as big as… Thanks to one unique investor's brand new discovery - anyone with a regular brokerage account can now tap into the most explosive asset in history! Click here for a FREE workshop and discover one trader’s $213,000 real-money trade!
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