Robinhood Historical Data

HOOD Page 15
Download
Date Close Price change Market cap Trading volume
May 26, 11 PM $0.0₅48
+0.27%
$213,800 $2,028
May 26, 10 PM $0.0₅479
-1.91%
$213,213 $2,022
May 26, 9 PM $0.0₅487
-0.18%
$216,755 $1,467
May 26, 8 PM $0.0₅486
-0.04%
$216,154 $1,475
May 26, 7 PM $0.0₅484
-0.15%
$215,335 $1,487
May 26, 6 PM $0.0₅486
+0.18%
$216,444 $1,485
May 26, 12 AM $0.0₅477
+0.00%
$212,323 $530
May 25, 11 PM $0.0₅477
+0.31%
$212,110 $601
May 25, 10 PM $0.0₅479
-0.12%
$213,106 $1,090
May 25, 9 PM $0.0₅482
+0.11%
$214,273 $1,100
May 25, 8 PM $0.0₅483
+0.21%
$214,924 $1,285
May 25, 7 PM $0.0₅484
+0.16%
$215,207 $1,270
May 25, 6 PM $0.0₅484
+0.11%
$215,427 $1,275
May 25, 5 PM $0.0₅484
+0.24%
$215,525 $1,402
May 25, 4 PM $0.0₅484
-1.54%
$215,171 $1,401
May 25, 3 PM $0.0₅492
+0.26%
$218,883 $1,123
May 25, 2 PM $0.0₅49
+0.38%
$218,197 $1,119
May 25, 1 PM $0.0₅489
-0.09%
$217,518 $1,111
May 25, 12 PM $0.0₅489
-0.20%
$217,414 $1,113
May 25, 11 AM $0.0₅49
+0.05%
$217,922 $1,171
May 25, 10 AM $0.0₅49
+0.06%
$217,864 $1,171
May 25, 9 AM $0.0₅49
+0.23%
$217,960 $1,171
May 25, 8 AM $0.0₅488
+0.06%
$217,316 $1,170
May 25, 7 AM $0.0₅489
-0.01%
$217,572 $1,168
May 25, 6 AM $0.0₅489
-0.09%
$217,558 $1,170
May 25, 5 AM $0.0₅489
+0.65%
$217,595 $1,181
May 25, 4 AM $0.0₅484
+0.11%
$215,323 $1,503
May 25, 3 AM $0.0₅483
-0.21%
$215,056 $1,495
May 25, 2 AM $0.0₅488
+0.41%
$217,013 $1,631
May 25, 1 AM $0.0₅485
-0.06%
$215,954 $2,210
May 25, 12 AM $0.0₅485
-0.53%
$215,833 $2,213
May 24, 11 PM $0.0₅488
-0.23%
$217,188 $2,030
May 24, 10 PM $0.0₅49
+1.30%
$218,071 $1,457
May 24, 9 PM $0.0₅486
-0.49%
$216,099 $1,444
May 24, 8 PM $0.0₅489
-0.29%
$217,499 $1,347
May 24, 7 PM $0.0₅491
+0.08%
$218,282 $1,353
May 24, 6 PM $0.0₅492
-0.20%
$218,700 $1,373
May 24, 5 PM $0.0₅491
+0.33%
$218,509 $1,266
May 24, 4 PM $0.0₅49
+0.33%
$218,161 $1,261
May 24, 3 PM $0.0₅489
+0.13%
$217,537 $1,252
May 24, 2 PM $0.0₅49
-0.85%
$217,935 $1,333
May 24, 1 PM $0.0₅495
+0.01%
$220,125 $1,507
May 24, 12 PM $0.0₅493
+0.01%
$219,410 $1,974
May 24, 11 AM $0.0₅494
+0.34%
$219,673 $1,965
May 24, 10 AM $0.0₅492
-0.38%
$218,918 $1,961
May 24, 9 AM $0.0₅496
+0.16%
$220,544 $1,968
May 24, 8 AM $0.0₅493
-0.20%
$219,371 $2,141
May 24, 7 AM $0.0₅494
+0.35%
$220,019 $2,137
May 24, 6 AM $0.0₅493
+0.37%
$219,331 $2,137
May 24, 5 AM $0.0₅492
-0.20%
$218,880 $2,118