23.97
price up icon2.04%   0.48
after-market アフターアワーズ: 23.92 -0.05 -0.21%
loading

Robinhood Markets Inc (HOOD) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
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 (HOOD) 株の年ごとの株価履歴

この詳細な分析では、Robinhood Markets Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はHOOD株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Robinhood Markets Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2024年のRobinhood Markets Inc (HOOD) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
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%

2023年のRobinhood Markets Inc (HOOD) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
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%

2022年のRobinhood Markets Inc (HOOD) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
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%
大文字化:     |  ボリューム (24 時間):