23.97
price up icon2.04%   0.48
after-market Dopo l'orario di chiusura: 23.92 -0.05 -0.21%
loading

Storico Dei Prezzi Delle Azioni Di Robinhood Markets Inc (HOOD)

Data Alto Basso Alto - Basso Volume % Modifica
2024-11-01 $24.12 $23.00 $1.12 21,154,732.0 +2.04%
2024-10-31 $26.48 $23.15 $3.33 45,588,136.0 -16.73%
2024-10-30 $28.57 $27.55 $1.02 24,948,609.0 +0.64%
2024-10-29 $28.36 $27.60 $0.7599 13,059,240.0 +0.54%
2024-10-28 $28.23 $27.51 $0.72 14,544,038.0 +3.03%
2024-10-25 $27.75 $26.92 $0.83 8,682,967.0 -0.59%
2024-10-24 $27.33 $26.69 $0.64 7,635,097.0 +1.95%
2024-10-23 $27.39 $26.28 $1.11 10,137,593.0 -2.59%
2024-10-22 $27.60 $26.82 $0.78 11,923,895.0 +1.63%
2024-10-21 $27.11 $26.18 $0.925 10,257,982.0 +0.52%
2024-10-18 $27.04 $26.42 $0.62 10,587,441.0 +1.94%
2024-10-17 $27.08 $26.09 $0.994 11,274,230.0 -2.27%
2024-10-16 $27.17 $26.57 $0.607 11,158,677.0 +0.49%
2024-10-15 $27.33 $25.91 $1.42 16,339,468.0 -0.74%
2024-10-14 $27.14 $26.16 $0.98 17,128,709.0 +2.78%
2024-10-11 $26.65 $25.69 $0.96 16,736,409.0 +3.02%
2024-10-10 $25.87 $24.70 $1.17 12,831,055.0 -0.58%
2024-10-09 $25.69 $24.17 $1.52 22,155,735.0 +0.16%
2024-10-08 $25.80 $23.44 $2.36 39,113,382.0 +9.82%
2024-10-07 $23.43 $22.72 $0.705 9,606,920.0 +1.88%
2024-10-04 $23.39 $22.61 $0.78 9,693,299.0 +2.05%
2024-10-03 $22.71 $22.05 $0.6592 7,102,445.0 -0.88%

Robinhood Markets Inc Stock (HOOD) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Robinhood Markets Inc nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni HOOD. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Robinhood Markets Inc fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Robinhood Markets Inc Storia dei prezzi delle azioni (HOOD) 2024

Mese Alto Basso Alto - Basso Volume % Modifica
2024-11 $24.12 $23.00 $1.12 21,154,732.0 +0.00%
2024-10 $28.57 $22.05 $6.52 374,943,283.0 +2.35%
2024-09 $24.13 $18.71 $5.42 229,603,175.0 +16.40%
2024-08 $21.54 $13.98 $7.56 384,914,654.0 -2.19%
2024-07 $24.88 $20.29 $4.59 260,974,040.0 -9.42%
2024-06 $24.28 $20.39 $3.89 324,869,839.0 +8.66%
2024-05 $22.34 $16.22 $6.12 514,638,971.0 +26.74%
2024-04 $20.15 $16.46 $3.69 217,490,630.0 -18.08%
2024-03 $20.55 $15.66 $4.89 343,746,196.0 +23.42%
2024-02 $16.53 $10.51 $6.02 399,264,535.0 +51.86%
2024-01 $12.75 $10.38 $2.37 197,089,919.0 -15.70%

Robinhood Markets Inc Storia dei prezzi delle azioni (HOOD) 2023

Mese Alto Basso Alto - Basso Volume % Modifica
2023-12 $13.51 $8.82 $4.69 417,563,327.0 +44.77%
2023-11 $9.85 $7.91 $1.94 221,363,666.0 -3.72%
2023-10 $10.19 $8.89 $1.30 111,116,651.0 -6.83%
2023-09 $11.37 $9.44 $1.93 114,872,320.0 -9.92%
2023-08 $12.89 $9.84 $3.05 208,478,963.0 -15.32%
2023-07 $13.23 $9.98 $3.25 252,428,428.0 +28.86%
2023-06 $10.52 $8.60 $1.92 188,741,897.0 +11.88%
2023-05 $9.96 $8.21 $1.75 165,263,616.0 +0.79%
2023-04 $10.20 $8.72 $1.48 115,469,874.0 -8.86%
2023-03 $10.11 $8.38 $1.74 152,121,913.0 -3.57%
2023-02 $11.52 $9.47 $2.05 158,167,256.0 -3.27%
2023-01 $10.65 $7.92 $2.74 136,856,411.0 +27.89%

Robinhood Markets Inc Storia dei prezzi delle azioni (HOOD) 2022

Mese Alto Basso Alto - Basso Volume % Modifica
2022-12 $10.24 $7.57 $2.67 156,005,796.0 -15.12%
2022-11 $12.76 $8.29 $4.47 324,085,432.0 -17.89%
2022-10 $12.36 $9.54 $2.82 156,302,498.0 +15.64%
2022-09 $11.62 $8.99 $2.63 278,072,055.0 +5.76%
2022-08 $11.59 $8.71 $2.88 268,101,665.0 +5.52%
2022-07 $9.50 $7.78 $1.72 181,695,839.0 +10.10%
2022-06 $10.01 $6.81 $3.20 531,330,144.0 -18.29%
2022-05 $10.96 $7.71 $3.25 441,745,708.0 +2.60%
2022-04 $13.95 $9.00 $4.95 324,640,580.0 -27.42%
2022-03 $16.49 $10.20 $6.29 537,659,512.0 +12.49%
2022-02 $15.33 $9.93 $5.40 418,110,666.0 -15.12%
2022-01 $18.94 $9.94 $9.00 554,207,009.0 -20.33%
$280.81
price down icon 0.49%
$153.78
price up icon 0.79%
capital_markets NMR
$5.25
price up icon 1.35%
capital_markets TW
$126.90
price down icon 0.08%
capital_markets JEF
$64.22
price up icon 0.38%
Capitalizzazione:     |  Volume (24 ore):