Stockscreener 앱 받기
17.90
3.35%
-0.62
시간 외 거래:
17.99
0.09
+0.50%
Robinhood Markets Inc 주식 (HOOD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-16 | $19.24 | $17.86 | $1.38 | 22,065,611.0 | -3.35% |
| 2024-05-15 | $18.58 | $17.57 | $1.01 | 19,341,315.0 | +2.77% |
| 2024-05-14 | $18.67 | $17.65 | $1.02 | 33,516,206.0 | +6.69% |
| 2024-05-13 | $17.61 | $16.57 | $1.04 | 24,155,557.0 | +4.07% |
| 2024-05-10 | $17.69 | $16.22 | $1.47 | 24,234,855.0 | -6.18% |
| 2024-05-09 | $19.47 | $17.04 | $2.43 | 50,980,709.0 | -3.08% |
| 2024-05-08 | $17.94 | $17.37 | $0.5678 | 21,146,101.0 | -0.78% |
| 2024-05-07 | $18.26 | $17.67 | $0.59 | 12,315,344.0 | +1.18% |
| 2024-05-06 | $18.46 | $17.48 | $0.98 | 18,366,231.0 | -0.95% |
| 2024-05-03 | $18.14 | $17.63 | $0.505 | 9,301,099.0 | +1.93% |
| 2024-05-02 | $17.63 | $16.76 | $0.87 | 7,405,311.0 | +5.77% |
| 2024-05-01 | $17.35 | $16.31 | $1.04 | 8,850,035.0 | +0.97% |
| 2024-04-30 | $17.30 | $16.47 | $0.83 | 8,866,735.0 | -4.90% |
| 2024-04-29 | $18.29 | $17.30 | $0.99 | 8,173,728.0 | -3.02% |
| 2024-04-26 | $17.90 | $16.92 | $0.98 | 8,177,012.0 | +4.44% |
| 2024-04-25 | $17.26 | $16.57 | $0.69 | 6,857,452.0 | -1.10% |
| 2024-04-24 | $17.89 | $17.08 | $0.81 | 6,753,648.0 | -1.76% |
| 2024-04-23 | $17.82 | $17.05 | $0.77 | 6,850,002.0 | +2.50% |
| 2024-04-22 | $17.34 | $16.67 | $0.675 | 7,072,970.0 | +3.37% |
| 2024-04-19 | $17.23 | $16.50 | $0.7299 | 9,480,911.0 | -2.63% |
| 2024-04-18 | $17.59 | $16.89 | $0.705 | 7,929,022.0 | +0.00% |
| 2024-04-17 | $17.45 | $16.46 | $0.99 | 10,329,680.0 | -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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $19.47 | $16.22 | $3.25 | 273,743,985.0 | +8.55% |
| 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% |
Robinhood Markets Inc 주식 (HOOD) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $10.24 | $7.57 | $2.67 | 156,005,796.0 | -15.12% |
| 2022-11 | $12.76 | $8.29 | $4.47 | 324,085,432.0 | -17.89% |
| 2022-10 | $12.36 | $9.54 | $2.82 | 156,302,498.0 | +15.64% |
| 2022-09 | $11.62 | $8.99 | $2.63 | 278,072,055.0 | +5.76% |
| 2022-08 | $11.59 | $8.71 | $2.88 | 268,101,665.0 | +5.52% |
| 2022-07 | $9.50 | $7.78 | $1.72 | 181,695,839.0 | +10.10% |
| 2022-06 | $10.01 | $6.81 | $3.20 | 531,330,144.0 | -18.29% |
| 2022-05 | $10.96 | $7.71 | $3.25 | 441,745,708.0 | +2.60% |
| 2022-04 | $13.95 | $9.00 | $4.95 | 324,640,580.0 | -27.42% |
| 2022-03 | $16.49 | $10.20 | $6.29 | 537,659,512.0 | +12.49% |
| 2022-02 | $15.33 | $9.93 | $5.40 | 418,110,666.0 | -15.12% |
| 2022-01 | $18.94 | $9.94 | $9.00 | 554,207,009.0 | -20.33% |
1.90%
0.16%
자본화:
|
볼륨(24시간):