loading

Robinhood Markets Inc 주식 (HOOD) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-22 $43.37 $40.81 $2.56 28,349,054.0 +6.31%
2025-04-21 $41.56 $39.21 $2.35 27,828,638.0 -3.23%
2025-04-17 $41.75 $40.12 $1.63 23,861,134.0 +1.28%
2025-04-16 $43.14 $40.07 $3.07 43,974,849.0 -7.76%
2025-04-15 $45.56 $43.69 $1.87 29,906,995.0 -0.14%
2025-04-14 $45.09 $42.51 $2.58 44,996,430.0 +1.05%
2025-04-11 $43.79 $40.08 $3.71 51,146,772.0 +7.83%
2025-04-10 $42.13 $37.78 $4.35 63,960,713.0 -4.03%
2025-04-09 $42.68 $33.55 $9.13 87,451,771.0 +23.53%
2025-04-08 $37.85 $33.09 $4.77 62,889,354.0 -3.50%
2025-04-07 $37.11 $29.66 $7.45 80,463,752.0 +2.61%
2025-04-04 $36.25 $31.59 $4.66 80,285,538.0 -9.80%
2025-04-03 $39.89 $37.44 $2.45 61,987,712.0 -10.36%
2025-04-02 $43.60 $40.55 $3.05 40,680,805.0 +1.23%
2025-04-01 $43.37 $40.61 $2.76 42,673,788.0 +1.30%
2025-03-31 $41.95 $38.84 $3.11 40,740,915.0 -0.72%
2025-03-28 $43.07 $40.57 $2.50 44,134,710.0 -4.71%
2025-03-27 $45.59 $43.24 $2.35 51,431,945.0 -1.65%
2025-03-26 $48.00 $43.80 $4.20 43,726,770.0 -7.10%
2025-03-25 $49.88 $47.20 $2.68 43,082,345.0 -0.43%

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
2025-04 $45.56 $29.66 $15.90 770,457,305.0 +1.79%
2025-03 $54.84 $35.23 $19.61 988,546,371.0 -16.93%
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
$131.11
price down icon 1.44%
$299.57
price up icon 2.65%
$156.57
price up icon 2.15%
capital_markets NMR
$5.605
price up icon 3.03%
$81.81
price up icon 4.08%
자본화:     |  볼륨(24시간):