Robinhood Markets Inc. (HOOD)
43.99
-0.74 (-1.65%)
At close: Mar 27, 2025, 3:59 PM
43.93
-0.14%
After-hours: Mar 27, 2025, 07:59 PM EDT
HOOD Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 47.98 | 48.00 | 43.80 | 44.73 | -3.42 | -7.10% | 44,033,259 |
| Mar 25, 2025 | 48.75 | 49.88 | 47.20 | 48.15 | -0.21 | -0.43% | 43,367,900 |
| Mar 24, 2025 | 46.40 | 48.99 | 46.10 | 48.36 | 4.00 | 9.02% | 50,762,000 |
| Mar 21, 2025 | 41.95 | 44.73 | 41.50 | 44.36 | 0.70 | 1.60% | 43,674,238 |
| Mar 20, 2025 | 42.20 | 44.24 | 41.93 | 43.66 | 0.86 | 2.01% | 49,146,631 |
| Mar 19, 2025 | 40.78 | 43.84 | 40.18 | 42.80 | 2.70 | 6.73% | 56,447,100 |
| Mar 18, 2025 | 40.80 | 41.56 | 38.85 | 40.10 | -1.92 | -4.57% | 44,644,600 |
| Mar 17, 2025 | 39.35 | 42.92 | 38.96 | 42.02 | 2.78 | 7.08% | 45,895,500 |
| Mar 14, 2025 | 37.40 | 39.46 | 37.01 | 39.24 | 3.22 | 8.94% | 37,821,445 |
| Mar 13, 2025 | 38.27 | 38.68 | 35.91 | 36.02 | -2.90 | -7.45% | 47,786,339 |
| Mar 12, 2025 | 38.99 | 39.67 | 36.85 | 38.92 | 2.56 | 7.04% | 50,844,300 |
| Mar 11, 2025 | 36.20 | 38.35 | 35.57 | 36.36 | 0.73 | 2.05% | 69,609,300 |
| Mar 10, 2025 | 40.92 | 41.20 | 35.23 | 35.63 | -8.79 | -19.79% | 89,410,600 |
| Mar 7, 2025 | 43.64 | 45.37 | 40.95 | 44.42 | -0.42 | -0.94% | 53,582,224 |
| Mar 6, 2025 | 46.23 | 48.79 | 44.66 | 44.84 | -3.28 | -6.82% | 40,627,629 |
| Mar 5, 2025 | 46.70 | 48.29 | 44.92 | 48.12 | 1.90 | 4.11% | 33,830,100 |
| Mar 4, 2025 | 45.19 | 48.27 | 42.14 | 46.22 | -0.67 | -1.43% | 62,405,435 |
| Mar 3, 2025 | 54.72 | 54.84 | 46.68 | 46.89 | -3.21 | -6.41% | 52,710,119 |
| Feb 28, 2025 | 48.19 | 51.17 | 47.41 | 50.10 | 1.32 | 2.71% | 46,083,537 |
| Feb 27, 2025 | 51.76 | 52.93 | 48.42 | 48.78 | -0.07 | -0.14% | 48,033,000 |
| Feb 26, 2025 | 47.31 | 50.52 | 46.54 | 48.85 | 2.93 | 6.38% | 43,276,502 |
| Feb 25, 2025 | 47.51 | 48.84 | 44.02 | 45.92 | -4.01 | -8.03% | 59,731,336 |
| Feb 24, 2025 | 52.24 | 52.56 | 47.97 | 49.93 | -1.67 | -3.24% | 40,671,138 |
| Feb 21, 2025 | 57.87 | 57.87 | 51.44 | 51.60 | -4.46 | -7.96% | 33,697,500 |
| Feb 20, 2025 | 59.09 | 59.10 | 54.23 | 56.06 | -3.17 | -5.35% | 36,348,815 |
| Feb 19, 2025 | 61.09 | 61.91 | 58.65 | 59.23 | -1.21 | -2.00% | 26,252,602 |
| Feb 18, 2025 | 65.21 | 65.58 | 59.90 | 60.44 | -4.84 | -7.41% | 42,371,200 |
| Feb 14, 2025 | 63.31 | 66.08 | 61.72 | 65.28 | 1.48 | 2.32% | 39,353,322 |
| Feb 13, 2025 | 62.09 | 66.91 | 61.20 | 63.80 | 7.89 | 14.11% | 77,989,700 |
| Feb 12, 2025 | 53.17 | 56.74 | 52.65 | 55.91 | 2.57 | 4.82% | 48,482,717 |
| Feb 11, 2025 | 55.90 | 55.99 | 53.28 | 53.34 | -2.93 | -5.21% | 24,210,924 |
| Feb 10, 2025 | 57.18 | 57.27 | 55.55 | 56.27 | 0.41 | 0.73% | 23,555,924 |
| Feb 7, 2025 | 54.39 | 55.98 | 54.11 | 55.86 | 2.69 | 5.06% | 25,050,330 |
| Feb 6, 2025 | 54.80 | 54.88 | 52.16 | 53.17 | -1.03 | -1.90% | 15,893,947 |
| Feb 5, 2025 | 52.32 | 54.33 | 52.21 | 54.20 | 1.62 | 3.08% | 16,673,362 |
| Feb 4, 2025 | 52.00 | 53.31 | 51.54 | 52.58 | 0.68 | 1.31% | 17,469,600 |
| Feb 3, 2025 | 48.49 | 52.32 | 48.08 | 51.90 | -0.05 | -0.10% | 19,031,800 |
| Jan 31, 2025 | 53.26 | 53.49 | 51.64 | 51.95 | -1.05 | -1.98% | 14,361,200 |
| Jan 30, 2025 | 51.96 | 53.51 | 51.07 | 53.00 | 1.85 | 3.62% | 16,825,706 |
| Jan 29, 2025 | 48.82 | 51.71 | 48.60 | 51.15 | 1.75 | 3.54% | 17,767,600 |
| Jan 28, 2025 | 47.90 | 49.80 | 47.01 | 49.40 | 1.66 | 3.48% | 17,600,425 |
| Jan 27, 2025 | 48.33 | 50.15 | 46.66 | 47.74 | -3.38 | -6.61% | 29,648,700 |
| Jan 24, 2025 | 50.91 | 52.06 | 50.60 | 51.12 | 0.76 | 1.51% | 19,901,100 |
| Jan 23, 2025 | 49.39 | 50.91 | 49.26 | 50.36 | 0.20 | 0.40% | 16,838,700 |
| Jan 22, 2025 | 50.21 | 51.09 | 49.72 | 50.16 | 0.16 | 0.32% | 20,153,200 |
| Jan 21, 2025 | 49.93 | 50.64 | 48.15 | 50.00 | 1.85 | 3.84% | 29,947,100 |
| Jan 17, 2025 | 47.74 | 49.27 | 46.97 | 48.15 | 2.07 | 4.49% | 35,226,600 |
| Jan 16, 2025 | 45.61 | 46.85 | 45.25 | 46.08 | 0.52 | 1.14% | 18,649,726 |
| Jan 15, 2025 | 43.99 | 46.22 | 43.64 | 45.56 | 3.80 | 9.10% | 32,265,300 |
| Jan 14, 2025 | 41.80 | 43.77 | 41.28 | 41.76 | 2.17 | 5.48% | 32,498,800 |