82.75
price up icon0.90%   0.74
after-market 시간 외 거래: 83.17 0.42 +0.51%
loading

Robinhood Markets Inc 주식 (HOOD) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-06-25 $85.55 $81.90 $3.65 38,798,942.0 +0.90%
2025-06-24 $82.27 $76.83 $5.44 41,807,203.0 +7.41%
2025-06-23 $79.05 $74.39 $4.65 34,788,957.0 -2.74%
2025-06-20 $79.38 $75.79 $3.59 37,115,508.0 +0.19%
2025-06-18 $78.74 $74.54 $4.20 36,021,844.0 +4.54%
2025-06-17 $77.05 $72.86 $4.19 26,394,316.0 -2.35%
2025-06-16 $76.88 $73.36 $3.52 26,821,556.0 +5.72%
2025-06-13 $74.82 $71.69 $3.13 27,664,862.0 -1.68%
2025-06-12 $75.59 $73.23 $2.36 22,466,546.0 -1.39%
2025-06-11 $75.39 $72.32 $3.07 33,915,143.0 +3.27%
2025-06-10 $74.64 $70.75 $3.89 38,622,532.0 -1.21%
2025-06-09 $73.73 $68.56 $5.17 65,196,687.0 -1.98%
2025-06-06 $77.80 $73.10 $4.70 58,013,352.0 +3.27%
2025-06-05 $76.75 $71.20 $5.55 64,331,138.0 +0.33%
2025-06-04 $73.00 $71.13 $1.87 31,713,201.0 +0.77%
2025-06-03 $72.72 $69.06 $3.66 43,117,283.0 +5.50%
2025-06-02 $68.20 $65.38 $2.82 30,033,436.0 +2.77%
2025-05-30 $66.49 $62.92 $3.57 35,733,625.0 +3.44%
2025-05-29 $66.53 $63.63 $2.90 21,261,873.0 -1.83%
2025-05-28 $66.61 $64.81 $1.80 17,696,950.0 -1.33%

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
2025-06 $85.55 $65.38 $20.17 695,457,774.0 +25.09%
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%
$360.95
price up icon 1.93%
capital_markets TW
$144.05
price up icon 1.83%
$198.62
price down icon 10.79%
$52.26
price up icon 1.20%
capital_markets NMR
$6.21
price down icon 0.64%
자본화:     |  볼륨(24시간):