39.24
price up icon8.94%   3.22
pre-market  시장 영업 전:  38.78   -0.46   -1.17%
loading

Robinhood Markets Inc 주식 (HOOD) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-03-14 $39.46 $37.01 $2.45 37,337,110.0 +8.94%
2025-03-13 $38.68 $35.91 $2.77 47,104,485.0 -7.45%
2025-03-12 $39.67 $36.85 $2.82 50,449,020.0 +7.04%
2025-03-11 $38.35 $35.57 $2.78 68,730,031.0 +2.05%
2025-03-10 $41.20 $35.23 $5.97 88,038,903.0 -19.79%
2025-03-07 $45.37 $40.95 $4.42 52,479,123.0 -0.94%
2025-03-06 $48.79 $44.66 $4.13 39,764,303.0 -6.82%
2025-03-05 $48.29 $44.92 $3.37 33,465,674.0 +4.11%
2025-03-04 $47.38 $46.00 $1.38 9,378,003.0 -1.43%
2025-03-03 $54.84 $46.68 $8.16 51,864,909.0 -6.41%
2025-02-28 $51.17 $47.41 $3.76 44,604,498.0 +2.71%
2025-02-27 $52.93 $48.42 $4.51 47,774,430.0 -0.14%
2025-02-26 $50.52 $46.54 $3.98 42,961,230.0 +6.38%
2025-02-25 $48.84 $44.02 $4.82 59,279,461.0 -8.03%
2025-02-24 $52.56 $47.97 $4.59 39,937,853.0 -3.24%
2025-02-21 $57.87 $51.44 $6.43 33,097,884.0 -7.96%
2025-02-20 $59.10 $54.23 $4.87 36,095,218.0 -5.35%
2025-02-19 $61.91 $58.65 $3.26 25,711,068.0 -2.00%
2025-02-18 $65.58 $59.90 $5.68 42,108,876.0 -7.41%

Robinhood Markets Inc 주식 (HOOD) 연도별 가격 이력

이 심층 분석에서는 Robinhood Markets Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HOOD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Robinhood Markets Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Robinhood Markets Inc 주식 (HOOD) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-03 $54.84 $35.23 $19.61 515,948,671.0 -21.68%
2025-02 $66.91 $44.02 $22.89 671,675,090.0 -3.56%
2025-01 $53.51 $37.35 $16.16 413,822,100.0 +39.43%

Robinhood Markets Inc 주식 (HOOD) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $43.83 $34.02 $9.81 485,672,958.0 +1.97%
2024-11 $39.74 $23.00 $16.74 490,189,400.0 +59.81%
2024-10 $28.57 $22.05 $6.52 353,788,551.0 +0.30%
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 주식 (HOOD) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
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%
capital_markets TW
$135.80
price up icon 1.61%
$321.99
price up icon 4.25%
capital_markets NMR
$6.38
price up icon 3.07%
$168.11
price up icon 4.40%
$118.47
price up icon 10.18%
자본화:     |  볼륨(24시간):