138.96
price down icon8.85%   -13.50
after-market 시간 외 거래: 139.66 0.70 +0.50%
loading

Robinhood Markets Inc 주식 (HOOD) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-10-10 $153.6 $138.9 $14.62 40,029,871.0 -8.85%
2025-10-09 $153.1 $147.3 $5.78 19,557,726.0 +1.05%
2025-10-08 $151.3 $144.6 $6.80 23,713,176.0 +4.05%
2025-10-07 $147.1 $141.3 $5.86 24,813,501.0 +0.51%
2025-10-06 $153.9 $144.1 $9.74 27,937,654.0 -2.97%
2025-10-03 $150.2 $145.2 $4.98 34,430,551.0 +2.04%
2025-10-02 $146.7 $140.2 $6.55 34,739,927.0 +4.71%
2025-10-01 $143.2 $137.8 $5.39 34,620,546.0 -2.82%
2025-09-30 $143.6 $135.6 $8.05 50,515,720.0 +4.72%
2025-09-29 $136.8 $123.8 $13.06 61,746,042.0 +12.27%
2025-09-26 $125.1 $120.5 $4.60 25,638,652.0 -0.71%
2025-09-25 $125.8 $120.6 $5.18 32,775,594.0 -3.27%
2025-09-24 $130.1 $125.0 $5.07 26,756,154.0 +0.48%
2025-09-23 $127.8 $124.1 $3.71 28,854,844.0 +1.05%
2025-09-22 $126.6 $122.2 $4.44 33,609,832.0 +0.09%
2025-09-19 $125.2 $121.0 $4.18 190,764,607.0 +3.20%
2025-09-18 $124.4 $119.9 $4.50 35,439,923.0 +1.91%
2025-09-17 $119.1 $114.9 $4.24 34,260,020.0 +1.07%
2025-09-16 $118.1 $113.8 $4.34 35,902,297.0 +2.22%
2025-09-15 $116.5 $112.4 $4.11 36,642,554.0 -0.17%

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
2025-10 $153.9 $137.8 $16.08 279,872,823.0 -2.95%
2025-09 $143.6 $95.66 $47.96 1,014,658,385.0 +37.63%
2025-08 $117.7 $93.36 $24.34 818,810,417.0 +0.95%
2025-07 $113.4 $89.70 $23.74 1,122,881,130.0 +10.06%
2025-06 $94.24 $65.38 $28.86 817,464,133.0 +41.54%
2025-05 $67.13 $45.56 $21.57 809,341,218.0 +34.70%
2025-04 $51.07 $29.66 $21.41 1,012,119,196.0 +18.00%
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%
$91.96
price down icon 2.19%
$69.01
price down icon 4.97%
$132.94
price down icon 11.66%
$315.24
price down icon 3.73%
capital_markets NMR
$6.73
price down icon 5.87%
자본화:     |  볼륨(24시간):