Robinhood Markets, Inc. HOOD
77.86 USD -3.49 (-4.29%)
Regular-session close
76.62 -1.24 -1.59%
After hours · Nov 13, 7:59 PM ET
76.61 Day range 79.96
65.16 52-week range 137.08
- YTD
- -31.16%
- 1 year
- -35.93%
HOOD price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 79.79 | 79.96 | 76.61 | 77.86 | -3.49 | -4.29% | 18,306,203 |
| Nov 12, 2026 | 80.75 | 84.68 | 80.52 | 81.35 | -3.23 | -3.82% | 12,871,496 |
| Nov 11, 2026 | 83.07 | 86.15 | 82.23 | 84.58 | +3.25 | +4.00% | 14,400,930 |
| Nov 10, 2026 | 81.26 | 83.32 | 79.96 | 81.33 | -1.99 | -2.39% | 12,658,974 |
| Nov 9, 2026 | 80.85 | 85.34 | 80.55 | 83.32 | +2.41 | +2.98% | 15,064,573 |
| Nov 6, 2026 | 79.56 | 81.60 | 77.95 | 80.91 | +2.52 | +3.21% | 16,457,800 |
| Nov 5, 2026 | 85.75 | 86.75 | 75.51 | 78.39 | -9.02 | -10.32% | 32,403,600 |
| Nov 4, 2026 | 83.99 | 88.79 | 83.45 | 87.41 | +1.73 | +2.02% | 20,163,900 |
| Nov 3, 2026 | 84.88 | 85.76 | 83.95 | 85.68 | +1.84 | +2.19% | 13,812,900 |
| Nov 2, 2026 | 85.56 | 87.36 | 83.35 | 83.84 | -1.15 | -1.35% | 19,530,800 |
| Oct 30, 2026 | 85.21 | 85.28 | 82.00 | 84.99 | -6.60 | -7.21% | 27,779,900 |
| Oct 29, 2026 | 89.82 | 92.43 | 88.95 | 91.59 | +0.16 | +0.17% | 17,158,800 |
| Oct 28, 2026 | 89.23 | 92.60 | 89.15 | 91.43 | -3.13 | -3.31% | 39,825,900 |
| Oct 27, 2026 | 95.19 | 96.71 | 94.02 | 94.56 | +1.72 | +1.85% | 28,292,900 |
| Oct 26, 2026 | 94.21 | 94.37 | 91.63 | 92.84 | -2.23 | -2.35% | 15,483,900 |
| Oct 23, 2026 | 96.43 | 97.75 | 94.79 | 95.07 | -1.51 | -1.56% | 13,966,500 |
| Oct 22, 2026 | 97.78 | 101.38 | 95.62 | 96.58 | -5.35 | -5.25% | 19,174,500 |
| Oct 21, 2026 | 101.37 | 103.15 | 98.88 | 101.93 | +3.72 | +3.79% | 13,907,800 |
| Oct 20, 2026 | 95.04 | 101.10 | 94.77 | 98.21 | +1.69 | +1.75% | 14,024,900 |
| Oct 19, 2026 | 100.32 | 101.21 | 96.47 | 96.52 | -2.35 | -2.38% | 15,470,100 |
| Oct 16, 2026 | 102.71 | 104.40 | 97.48 | 98.87 | -5.12 | -4.92% | 20,145,000 |
| Oct 15, 2026 | 97.43 | 104.34 | 94.52 | 103.99 | +2.91 | +2.88% | 21,232,900 |
| Oct 14, 2026 | 107.20 | 109.22 | 100.44 | 101.08 | -9.44 | -8.54% | 23,549,500 |
| Oct 13, 2026 | 108.78 | 111.99 | 108.50 | 110.52 | +1.30 | +1.19% | 15,018,700 |
| Oct 12, 2026 | 108.70 | 109.98 | 107.80 | 109.22 | +0.20 | +0.18% | 12,386,400 |
| Oct 9, 2026 | 108.84 | 109.85 | 106.70 | 109.02 | +2.01 | +1.88% | 13,754,200 |
| Oct 8, 2026 | 107.38 | 109.38 | 105.11 | 107.01 | -2.50 | -2.28% | 22,677,600 |
| Oct 7, 2026 | 108.44 | 110.18 | 107.51 | 109.51 | -2.49 | -2.22% | 18,867,500 |
| Oct 6, 2026 | 115.01 | 116.25 | 111.74 | 112.00 | -2.11 | -1.85% | 17,560,300 |
| Oct 5, 2026 | 114.86 | 115.48 | 112.60 | 114.11 | +1.37 | +1.22% | 19,577,800 |
| Oct 2, 2026 | 113.58 | 119.38 | 112.44 | 112.74 | +1.59 | +1.43% | 29,379,800 |
| Oct 1, 2026 | 112.07 | 113.81 | 110.66 | 111.15 | -1.35 | -1.20% | 18,273,500 |
| Sep 30, 2026 | 122.61 | 123.49 | 111.95 | 112.50 | -3.72 | -3.20% | 35,140,200 |
| Sep 29, 2026 | 118.83 | 119.19 | 114.93 | 116.22 | -0.24 | -0.21% | 15,194,600 |
| Sep 28, 2026 | 118.03 | 120.17 | 116.06 | 116.46 | -2.94 | -2.46% | 12,901,300 |
| Sep 25, 2026 | 121.63 | 121.90 | 117.53 | 119.40 | -1.42 | -1.18% | 13,915,100 |
| Sep 24, 2026 | 119.50 | 123.56 | 119.09 | 120.82 | -1.88 | -1.53% | 14,969,900 |
| Sep 23, 2026 | 122.78 | 126.74 | 122.24 | 122.70 | -1.55 | -1.25% | 19,079,900 |
| Sep 22, 2026 | 123.00 | 126.16 | 122.46 | 124.25 | +0.95 | +0.77% | 16,047,600 |
| Sep 21, 2026 | 125.04 | 126.41 | 121.50 | 123.30 | +3.48 | +2.90% | 28,301,500 |
| Sep 18, 2026 | 113.34 | 120.57 | 111.06 | 119.82 | +10.01 | +9.12% | 39,358,800 |
| Sep 17, 2026 | 110.10 | 110.55 | 106.08 | 109.81 | +5.39 | +5.16% | 21,913,200 |
| Sep 16, 2026 | 110.27 | 111.05 | 101.71 | 104.42 | -6.03 | -5.46% | 33,627,300 |
| Sep 15, 2026 | 111.71 | 112.85 | 105.86 | 110.45 | -3.88 | -3.39% | 28,745,300 |
| Sep 14, 2026 | 112.26 | 116.35 | 111.96 | 114.33 | +1.76 | +1.56% | 17,093,000 |
| Sep 11, 2026 | 113.35 | 116.40 | 111.02 | 112.57 | -0.76 | -0.67% | 19,731,100 |
| Sep 10, 2026 | 112.69 | 116.30 | 111.95 | 113.33 | -1.95 | -1.69% | 16,570,000 |
| Sep 9, 2026 | 120.77 | 121.42 | 115.09 | 115.28 | -2.06 | -1.76% | 18,687,100 |
| Sep 8, 2026 | 125.07 | 125.25 | 117.08 | 117.34 | -4.77 | -3.91% | 26,061,000 |
| Sep 4, 2026 | 120.47 | 124.70 | 119.82 | 122.11 | -2.61 | -2.09% | 23,732,600 |
| Sep 3, 2026 | 113.80 | 124.88 | 113.04 | 124.72 | +17.73 | +16.57% | 51,637,300 |
| Sep 2, 2026 | 103.72 | 107.46 | 101.89 | 106.99 | +3.48 | +3.36% | 16,848,800 |
| Sep 1, 2026 | 105.34 | 106.96 | 102.45 | 103.51 | -1.30 | -1.24% | 22,636,200 |
| Aug 31, 2026 | 103.42 | 105.47 | 100.68 | 104.81 | +0.55 | +0.53% | 16,327,100 |
| Aug 28, 2026 | 108.65 | 110.50 | 104.15 | 104.26 | -5.50 | -5.01% | 16,287,200 |
| Aug 27, 2026 | 110.70 | 112.07 | 107.51 | 109.76 | +1.22 | +1.12% | 13,757,900 |
| Aug 26, 2026 | 110.11 | 111.59 | 108.25 | 108.54 | -3.55 | -3.17% | 13,453,300 |
| Aug 25, 2026 | 103.20 | 112.45 | 102.80 | 112.09 | +8.47 | +8.17% | 24,663,500 |
| Aug 24, 2026 | 106.86 | 109.13 | 103.14 | 103.62 | -4.51 | -4.17% | 22,147,500 |
| Aug 21, 2026 | 101.10 | 109.71 | 98.77 | 108.13 | +13.03 | +13.70% | 50,460,200 |
| Aug 20, 2026 | 100.85 | 101.61 | 93.65 | 95.10 | -0.67 | -0.70% | 25,193,700 |
| Aug 19, 2026 | 92.90 | 99.43 | 92.19 | 95.77 | +4.24 | +4.63% | 25,243,800 |
| Aug 18, 2026 | 93.44 | 94.59 | 91.44 | 91.53 | -4.72 | -4.90% | 13,990,400 |
| Aug 17, 2026 | 94.97 | 96.93 | 93.80 | 96.25 | +0.69 | +0.72% | 11,456,800 |
| Aug 14, 2026 | 98.00 | 98.42 | 95.44 | 95.56 | -3.81 | -3.83% | 14,044,600 |
65 days, newest first. Daily bars as drawn on the HOOD chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.