Robinhood Historical Data

HOOD Page 2
Download
Date Close Price change Market cap Trading volume
Jan 18, 2026 $ 0.0₅826
-0.69%
$ 371,873 $ 4,052
Jan 11, 2026 $ 0.0₅82
+0.17%
$ -- $ 2,001
Jan 10, 2026 $ 0.0₅835
-1.70%
$ -- $ 2,470
Jan 9, 2026 $ 0.0₅847
-2.66%
$ 380,947 $ 3,679
Jan 5, 2026 $ 0.0₅837
+1.70%
$ -- $ 4,958
Jan 4, 2026 $ 0.0₅86
+0.73%
$ -- $ 2,960
Jan 3, 2026 $ 0.0₅855
-2.00%
$ 384,893 $ 3,999
Jan 2, 2026 $ 0.0₅869
+2.94%
$ 390,968 $ 7,115
Jan 1, 2026 $ 0.0₅838
+2.49%
$ 377,171 $ 2,900
Dec 31, 2025 $ 0.0₅821
-1.16%
$ 368,706 $ 4,599
Dec 30, 2025 $ 0.0₅831
-0.37%
$ 373,850 $ 2,221
Dec 29, 2025 $ 0.0₅85
+2.47%
$ -- $ 2,220
Dec 28, 2025 $ 0.0₅821
+0.27%
$ 370,117 $ 2,222
Dec 27, 2025 $ 0.0₅83
+2.02%
$ 372,318 $ 2,764
Dec 26, 2025 $ 0.0₅783
-0.45%
$ 351,920 $ 2,736
Dec 22, 2025 $ 0.0₅802
+1.15%
$ -- $ 1,537
Dec 21, 2025 $ 0.0₅782
-0.72%
$ 354,316 $ 2,138
Dec 19, 2025 $ 0.0₅781
+4.02%
$ -- $ 1,301
Dec 18, 2025 $ 0.0₅75
-2.70%
$ 339,337 $ 3,444
Dec 15, 2025 $ 0.0₅802
+1.30%
$ -- $ 1,825
Dec 14, 2025 $ 0.0₅792
-0.99%
$ 357,012 $ 2,484
Dec 13, 2025 $ 0.0₅794
-0.42%
$ 359,703 $ 5,604
Dec 12, 2025 $ 0.0₅845
-3.38%
$ 380,373 $ 2,259
Dec 11, 2025 $ 0.0₅878
-0.16%
$ 395,044 $ 7,908
Dec 8, 2025 $ 0.0₅827
+0.00%
$ -- $ 1,919
Dec 7, 2025 $ 0.0₅811
+0.76%
$ -- $ 2,192
Dec 6, 2025 $ 0.0₅812
-1.77%
$ 365,560 $ 2,696
Dec 4, 2025 $ 0.0₅881
-0.49%
$ 396,489 $ 2,065
Dec 3, 2025 $ 0.0₅882
+2.29%
$ 396,796 $ 6,460
Dec 2, 2025 $ 0.0₅924
+12.57%
$ 415,817 $ 2,184
Dec 1, 2025 $ 0.0₅822
-5.41%
$ 369,703 $ 6,504
Nov 25, 2025 $ 0.0₅885
-4.53%
$ 398,224 $ 3,048
Nov 24, 2025 $ 0.0₅928
+5.63%
$ 415,625 $ 7,787
Nov 23, 2025 $ 0.0₅855
+4.22%
$ -- $ 2,534
Nov 22, 2025 $ 0.0₅813
-4.96%
$ 371,962 $ 7,216
Nov 21, 2025 $ 0.0₅859
-0.53%
$ 378,417 $ 14,251
Nov 19, 2025 $ 0.00001
-2.46%
$ -- $ 2,895
Nov 18, 2025 $ 0.0000104
+13.70%
$ 462,649 $ 223,366
Nov 17, 2025 $ 0.0₅911
-6.47%
$ 411,294 $ 205,953
Nov 16, 2025 $ 0.0₅971
-2.31%
$ 438,291 $ 184,512
Nov 15, 2025 $ 0.0₅995
-0.39%
$ 447,298 $ 191,057
Nov 14, 2025 $ 0.0000102
-7.80%
$ 449,517 $ 216,166
Nov 13, 2025 $ 0.000011
-5.83%
$ 496,793 $ 225,643
Nov 12, 2025 $ 0.0000118
-4.70%
$ 526,949 $ 221,951
Nov 11, 2025 $ 0.0000123
-10.44%
$ 555,743 $ 229,940
Nov 10, 2025 $ 0.0000139
+1.76%
$ 624,138 $ 208,458
Nov 9, 2025 $ 0.0000136
+2.87%
$ 613,807 $ 228,133
Nov 8, 2025 $ 0.0000133
-2.77%
$ 599,842 $ 205,452
Nov 7, 2025 $ 0.0000137
+6.86%
$ 616,954 $ 207,781
Nov 6, 2025 $ 0.0000128
-0.39%
$ 577,321 $ 188,963