Robinhood Historical Data

HOOD Page 6
Download
Date Close Price change Market cap Trading volume
Sep 13, 2025 $0.0000294
+0.88%
$1.32 million $572,940
Sep 12, 2025 $0.0000289
-0.35%
$1.3 million $532,735
Sep 11, 2025 $0.0000291
-0.85%
$1.31 million $554,268
Sep 10, 2025 $0.0000293
+4.58%
$1.32 million $600,101
Sep 9, 2025 $0.0000279
+1.02%
$1.26 million $607,827
Sep 8, 2025 $0.0000277
+2.96%
$1.25 million $559,790
Sep 7, 2025 $0.0000269
+0.01%
$1.21 million $584,182
Sep 6, 2025 $0.0000269
-63.29%
$1.21 million $727,405
Sep 5, 2025 $0.0000252
+3.20%
$1.13 million $341,344
Sep 4, 2025 $0.0000244
-8.38%
$1.1 million $544,162
Sep 3, 2025 $0.0000267
+0.12%
$1.2 million $540,513
Sep 2, 2025 $0.0000269
+6.29%
$1.21 million $524,137
Sep 1, 2025 $0.0000251
-3.79%
$1.13 million $569,947
Aug 31, 2025 $0.0000263
-7.50%
$1.18 million $565,465
Aug 30, 2025 $0.0000283
+2.64%
$1.28 million $546,881
Aug 29, 2025 $0.0000275
-5.11%
$1.24 million $534,151
Aug 28, 2025 $0.000029
+2.56%
$1.31 million $531,501
Aug 27, 2025 $0.0000282
-0.25%
$1.27 million $558,371
Aug 26, 2025 $0.0000287
+5.47%
$1.27 million $491,932
Aug 25, 2025 $0.0000272
-5.13%
$1.22 million $551,162
Aug 24, 2025 $0.000028
-6.63%
$1.28 million $573,453
Aug 23, 2025 $0.0000301
+1.34%
$1.35 million $528,220
Aug 22, 2025 $0.0000299
+12.59%
$1.34 million $575,636
Aug 21, 2025 $0.0000271
-4.77%
$1.2 million $486,404
Aug 20, 2025 $0.0000281
+3.46%
$1.27 million $517,756
Aug 19, 2025 $0.000027
-3.62%
$1.22 million $505,671
Aug 18, 2025 $0.000028
-3.84%
$1.26 million $533,200
Aug 17, 2025 $0.0000291
+3.02%
$1.31 million $559,481
Aug 16, 2025 $0.0000282
+2.03%
$1.27 million $472,115
Aug 15, 2025 $0.0000275
-3.76%
$1.24 million $496,112
Aug 14, 2025 $0.0000286
-5.39%
$1.29 million $519,866
Aug 13, 2025 $0.0000301
+2.01%
$1.36 million $559,740
Aug 12, 2025 $0.0000294
+11.60%
$1.33 million $557,752
Aug 11, 2025 $0.0000264
-8.34%
$1.19 million $563,522
Aug 10, 2025 $0.0000288
+2.15%
$1.29 million $504,298
Aug 9, 2025 $0.0000283
+0.19%
$1.27 million $514,493
Aug 8, 2025 $0.0000283
-4.96%
$1.27 million $546,495
Aug 7, 2025 $0.0000298
+2.29%
$1.34 million $540,132
Aug 6, 2025 $0.0000291
-0.04%
$1.31 million $635,522
Aug 5, 2025 $0.0000292
-0.77%
$1.31 million $596,659
Aug 4, 2025 $0.0000294
-0.64%
$1.32 million $553,326
Aug 3, 2025 $0.0000295
+3.54%
$1.33 million $565,873
Aug 2, 2025 $0.0000286
+8.90%
$1.28 million $563,307
Aug 1, 2025 $0.0000265
-7.38%
$1.18 million $684,591
Jul 31, 2025 $0.0000286
-7.16%
$1.29 million $492,220
Jul 30, 2025 $0.0000308
-0.69%
$1.38 million $453,239
Jul 29, 2025 $0.000031
-4.62%
$1.39 million $408,789
Jul 28, 2025 $0.0000325
+1.39%
$1.46 million $531,828
Jul 27, 2025 $0.000032
+0.72%
$1.44 million $532,819
Jul 26, 2025 $0.0000318
+1.37%
$1.43 million $572,175