Robinhood Historical Data

HOOD Page 7
Download
Date Close Price change Market cap Trading volume
Jul 25, 2025 $0.0000314
-4.51%
$1.41 million $555,559
Jul 24, 2025 $0.000033
-3.11%
$1.48 million $498,160
Jul 23, 2025 $0.0000341
-9.58%
$1.53 million $589,840
Jul 22, 2025 $0.0000378
+0.67%
$1.7 million $468,767
Jul 21, 2025 $0.0000377
+3.70%
$1.7 million $541,531
Jul 20, 2025 $0.0000365
-1.93%
$1.64 million $568,094
Jul 19, 2025 $0.0000376
-4.42%
$1.69 million $607,588
Jul 18, 2025 $0.0000392
+24.01%
$1.76 million $775,131
Jul 17, 2025 $0.0000314
-2.77%
$1.41 million $604,803
Jul 16, 2025 $0.0000322
+3.49%
$1.45 million $512,744
Jul 15, 2025 $0.0000312
+2.94%
$1.4 million $619,264
Jul 14, 2025 $0.0000302
+1.21%
$1.36 million $621,806
Jul 13, 2025 $0.0000298
-3.11%
$1.34 million $547,459
Jul 12, 2025 $0.0000308
-1.34%
$1.39 million $577,490
Jul 11, 2025 $0.0000312
-11.30%
$1.41 million $560,670
Jul 10, 2025 $0.0000302
-9.46%
$1.56 million $649,071
Jul 9, 2025 $0.0000335
+3.93%
$1.51 million $671,636
Jul 8, 2025 $0.0000322
+10.09%
$1.45 million $709,676
Jul 7, 2025 $0.0000294
-15.65%
$1.32 million $585,574
Jul 6, 2025 $0.0000348
-24.72%
$1.57 million $750,722
Jul 5, 2025 $0.0000462
+21.95%
$2.08 million $911,706
Jul 4, 2025 $0.0000379
+5.01%
$1.7 million $726,609
Jul 3, 2025 $0.0000361
-21.54%
$1.62 million $887,039
Jul 2, 2025 $0.0000445
-30.80%
$2 million $1.24 million
Jul 1, 2025 $0.0000638
+79.71%
$2.9 million $709,275
Jun 30, 2025 $0.0000355
+80.16%
$1.6 million $623,738
Jun 29, 2025 $0.0000195
+2.52%
$878,388 $516,322
Jun 28, 2025 $0.0000192
+6.62%
$862,638 $458,450
Jun 27, 2025 $0.0000181
+2.03%
$813,139 $524,748
Jun 26, 2025 $0.0000177
-1.77%
$796,939 $536,147
Jun 25, 2025 $0.000018
-3.44%
$809,539 $524,577
Jun 24, 2025 $0.0000184
-2.02%
$829,339 $518,474
Jun 23, 2025 $0.0000187
+8.84%
$842,389 $543,446
Jun 22, 2025 $0.0000172
-10.36%
$774,440 $555,790
Jun 21, 2025 $0.0000192
-5.42%
$863,088 $534,825
Jun 20, 2025 $0.0000202
-15.66%
$908,988 $551,900
Jun 19, 2025 $0.0000239
+17.05%
$1.08 million $498,150
Jun 18, 2025 $0.0000204
-4.53%
$919,338 $496,954
Jun 17, 2025 $0.0000213
-17.96%
$958,037 $564,416
Jun 16, 2025 $0.0000261
-8.87%
$1.17 million $523,095
Jun 15, 2025 $0.0000286
+6.56%
$1.29 million $546,725
Jun 14, 2025 $0.0000269
-6.56%
$1.21 million $514,679
Jun 13, 2025 $0.0000288
-1.71%
$1.3 million $534,193
Jun 12, 2025 $0.0000293
+32.52%
$1.32 million $559,460
Jun 11, 2025 $0.0000219
-1.04%
$986,837 $506,747
Jun 10, 2025 $0.0000221
+8.42%
$996,737 $538,397
Jun 9, 2025 $0.0000204
+6.30%
$918,438 $526,203
Jun 8, 2025 $0.0000192
-2.68%
$865,788 $558,230
Jun 7, 2025 $0.0000198
+2.22%
$890,088 $560,183
Jun 6, 2025 $0.0000194
+1.36%
$872,538 $530,881