Stockscreener 앱 받기
35.85
1.00%
-0.225
Robinhood Markets Inc 주식 (HOOD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $37.12 | $34.63 | $2.49 | 14,137,148.0 | -0.91% |
| 2024-11-20 | $38.11 | $35.72 | $2.39 | 34,163,934.0 | +2.38% |
| 2024-11-19 | $36.32 | $34.00 | $2.32 | 26,986,494.0 | +0.69% |
| 2024-11-18 | $35.62 | $32.90 | $2.72 | 36,741,779.0 | +8.29% |
| 2024-11-15 | $32.35 | $31.26 | $1.09 | 20,735,311.0 | +0.31% |
| 2024-11-14 | $33.00 | $31.59 | $1.41 | 12,946,800.0 | +0.97% |
| 2024-11-13 | $34.10 | $31.82 | $2.28 | 23,075,462.0 | -3.30% |
| 2024-11-12 | $33.76 | $31.46 | $2.30 | 25,891,056.0 | +0.61% |
| 2024-11-11 | $34.32 | $32.23 | $2.09 | 42,977,231.0 | +7.40% |
| 2024-11-08 | $30.63 | $29.21 | $1.42 | 22,262,284.0 | +4.02% |
| 2024-11-07 | $30.04 | $28.67 | $1.37 | 24,741,860.0 | -1.67% |
| 2024-11-06 | $30.06 | $26.74 | $3.32 | 49,141,495.0 | +19.63% |
| 2024-11-05 | $25.27 | $24.42 | $0.855 | 12,856,388.0 | +2.63% |
| 2024-11-04 | $24.56 | $23.54 | $1.02 | 14,716,727.0 | +1.46% |
| 2024-11-01 | $24.12 | $23.00 | $1.12 | 21,154,732.0 | +2.04% |
| 2024-10-31 | $26.48 | $23.15 | $3.33 | 45,588,136.0 | -16.73% |
| 2024-10-30 | $28.57 | $27.55 | $1.02 | 24,948,609.0 | +0.64% |
| 2024-10-29 | $28.36 | $27.60 | $0.7599 | 13,059,240.0 | +0.54% |
| 2024-10-28 | $28.23 | $27.51 | $0.72 | 14,544,038.0 | +3.03% |
| 2024-10-25 | $27.75 | $26.92 | $0.83 | 8,682,967.0 | -0.59% |
| 2024-10-24 | $27.33 | $26.69 | $0.64 | 7,635,097.0 | +1.95% |
| 2024-10-23 | $27.39 | $26.28 | $1.11 | 10,137,593.0 | -2.59% |
| 2024-10-22 | $27.60 | $26.82 | $0.78 | 11,923,895.0 | +1.63% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $38.11 | $23.00 | $15.11 | 382,528,701.0 | +52.19% |
| 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% |
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% |
1.02%
자본화:
|
볼륨(24시간):