Get the Stockscreener App
38.33
3.76%
1.39
Robinhood Markets Inc Stock (HOOD) Price History
The historical daily chart and data for Robinhood Markets Inc stock (HOOD), show that the latest closing stock price as of December 20, 2024, is $38.33.
- Robinhood Markets Inc all-time high stock price is $85.00, occurred on August 04, 2021.
- The lowest Robinhood Markets Inc stock price recorded was $6.81 on June 16, 2022. Since then, Robinhood Markets Inc's stock price has risen over 462.85% to $38.33 now.
- The 52-week high stock price for HOOD is $43.83, representing a 14.35% increase from the current share price, occurred on December 16, 2024.
- The 52-week low stock price for HOOD is $10.38, indicating a -72.92% decrease from the current share price, occurred on January 19, 2024.
- The closing price of Robinhood Markets Inc (HOOD) stock in the beginning of 2023 was $18.43. The stock closed the year at $8.14, a loss of over -55.84% for the year.
The table below shows more information about HOOD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 20, 2024 | $38.48 | $34.02 | $4.45 | 25,898,215.0 | +3.76% |
| Dec 19, 2024 | $38.68 | $36.21 | $2.47 | 23,402,725.0 | -0.38% |
| Dec 18, 2024 | $41.49 | $36.64 | $4.85 | 33,065,135.0 | -10.93% |
| Dec 17, 2024 | $42.31 | $40.34 | $1.97 | 26,696,428.0 | -3.63% |
| Dec 16, 2024 | $43.83 | $40.53 | $3.30 | 35,638,552.0 | +7.46% |
| Dec 13, 2024 | $40.35 | $38.96 | $1.39 | 19,508,961.0 | +2.21% |
| Dec 12, 2024 | $40.19 | $35.62 | $4.57 | 26,050,145.0 | +3.94% |
| Dec 11, 2024 | $38.55 | $37.70 | $0.85 | 23,083,404.0 | +1.28% |
| Dec 10, 2024 | $40.50 | $37.19 | $3.31 | 27,275,984.0 | -5.51% |
| Dec 09, 2024 | $42.09 | $39.24 | $2.85 | 25,959,678.0 | -5.11% |
| Dec 06, 2024 | $41.71 | $38.94 | $2.77 | 36,488,214.0 | +7.07% |
| Dec 05, 2024 | $42.76 | $38.79 | $3.97 | 49,871,252.0 | -2.70% |
| Dec 04, 2024 | $40.57 | $37.78 | $2.79 | 35,017,651.0 | +3.52% |
| Dec 03, 2024 | $38.70 | $36.61 | $2.09 | 17,732,888.0 | +2.71% |
| Dec 02, 2024 | $38.79 | $37.52 | $1.27 | 15,943,522.0 | +0.21% |
| Nov 29, 2024 | $39.15 | $37.51 | $1.64 | 13,228,141.0 | -0.29% |
| Nov 27, 2024 | $38.29 | $37.04 | $1.25 | 14,986,770.0 | +3.38% |
| Nov 26, 2024 | $37.91 | $36.15 | $1.76 | 16,358,297.0 | -3.78% |
| Nov 25, 2024 | $39.74 | $37.30 | $2.44 | 29,024,969.0 | +3.27% |
| Nov 22, 2024 | $36.84 | $34.17 | $2.66 | 21,458,044.0 | +4.45% |
| Nov 21, 2024 | $37.12 | $34.63 | $2.49 | 26,741,626.0 | -2.74% |
Robinhood Markets Inc Stock (HOOD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Robinhood Markets Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HOOD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Robinhood Markets Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Robinhood Markets Inc Stock (HOOD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $43.83 | $34.02 | $9.81 | 447,530,969.0 | +2.10% |
| Nov, 2024 | $39.74 | $23.00 | $16.74 | 490,189,400.0 | +59.81% |
| Oct, 2024 | $28.57 | $22.05 | $6.52 | 353,788,551.0 | +0.30% |
| Sep, 2024 | $24.13 | $18.71 | $5.42 | 229,603,175.0 | +16.40% |
| Aug, 2024 | $21.54 | $13.98 | $7.56 | 384,914,654.0 | -2.19% |
| Jul, 2024 | $24.88 | $20.29 | $4.59 | 260,974,040.0 | -9.42% |
| Jun, 2024 | $24.28 | $20.39 | $3.89 | 324,869,839.0 | +8.66% |
| May, 2024 | $22.34 | $16.22 | $6.12 | 514,638,971.0 | +26.74% |
| Apr, 2024 | $20.15 | $16.46 | $3.69 | 217,490,630.0 | -18.08% |
| Mar, 2024 | $20.55 | $15.66 | $4.89 | 343,746,196.0 | +23.42% |
| Feb, 2024 | $16.53 | $10.51 | $6.02 | 399,264,535.0 | +51.86% |
| Jan, 2024 | $12.75 | $10.38 | $2.37 | 197,089,919.0 | -15.70% |
Robinhood Markets Inc Stock (HOOD) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $13.51 | $8.82 | $4.69 | 417,563,327.0 | +44.77% |
| Nov, 2023 | $9.85 | $7.91 | $1.94 | 221,363,666.0 | -3.72% |
| Oct, 2023 | $10.19 | $8.89 | $1.30 | 111,116,651.0 | -6.83% |
| Sep, 2023 | $11.37 | $9.44 | $1.93 | 114,872,320.0 | -9.92% |
| Aug, 2023 | $12.89 | $9.84 | $3.05 | 208,478,963.0 | -15.32% |
| Jul, 2023 | $13.23 | $9.98 | $3.25 | 252,428,428.0 | +28.86% |
| Jun, 2023 | $10.52 | $8.60 | $1.92 | 188,741,897.0 | +11.88% |
| May, 2023 | $9.96 | $8.21 | $1.75 | 165,263,616.0 | +0.79% |
| Apr, 2023 | $10.20 | $8.72 | $1.48 | 115,469,874.0 | -8.86% |
| Mar, 2023 | $10.11 | $8.38 | $1.74 | 152,121,913.0 | -3.57% |
| Feb, 2023 | $11.52 | $9.47 | $2.05 | 158,167,256.0 | -3.27% |
| Jan, 2023 | $10.65 | $7.92 | $2.74 | 136,856,411.0 | +27.89% |
Robinhood Markets Inc Stock (HOOD) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $10.24 | $7.57 | $2.67 | 156,005,796.0 | -15.12% |
| Nov, 2022 | $12.76 | $8.29 | $4.47 | 324,085,432.0 | -17.89% |
| Oct, 2022 | $12.36 | $9.54 | $2.82 | 156,302,498.0 | +15.64% |
| Sep, 2022 | $11.62 | $8.99 | $2.63 | 278,072,055.0 | +5.76% |
| Aug, 2022 | $11.59 | $8.71 | $2.88 | 268,101,665.0 | +5.52% |
| Jul, 2022 | $9.50 | $7.78 | $1.72 | 181,695,839.0 | +10.10% |
| Jun, 2022 | $10.01 | $6.81 | $3.20 | 531,330,144.0 | -18.29% |
| May, 2022 | $10.96 | $7.71 | $3.25 | 441,745,708.0 | +2.60% |
| Apr, 2022 | $13.95 | $9.00 | $4.95 | 324,640,580.0 | -27.42% |
| Mar, 2022 | $16.49 | $10.20 | $6.29 | 537,659,512.0 | +12.49% |
| Feb, 2022 | $15.33 | $9.93 | $5.40 | 418,110,666.0 | -15.12% |
| Jan, 2022 | $18.94 | $9.94 | $9.00 | 554,207,009.0 | -20.33% |
1.84%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):