Stockscreener 앱 받기
42.16
1.30%
0.54
시간 외 거래:
42.48
0.32
+0.76%
Robinhood Markets Inc 주식 (HOOD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-03-24 | $48.99 | $46.10 | $2.89 | 49,820,338.0 | +9.02% |
| 2025-03-21 | $44.73 | $41.50 | $3.23 | 42,860,044.0 | +1.60% |
| 2025-03-20 | $44.24 | $41.93 | $2.31 | 48,651,986.0 | +2.01% |
| 2025-03-19 | $43.84 | $40.18 | $3.66 | 55,861,197.0 | +6.73% |
| 2025-03-18 | $41.56 | $38.85 | $2.71 | 44,320,337.0 | -4.57% |
| 2025-03-17 | $42.92 | $38.96 | $3.96 | 45,304,223.0 | +7.08% |
| 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% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $43.37 | $40.61 | $2.76 | 42,673,788.0 | +0.00% |
| 2025-03 | $54.84 | $35.23 | $19.61 | 1,031,220,159.0 | -15.85% |
| 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
| 월 | 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
| 월 | 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% |
0.34%
2.35%
자본화:
|
볼륨(24시간):