Robinhood Markets (Backpack Securities) Historical Data

HOOD
Download
Date Close Price change Market cap Trading volume
Today $108.51
-0.04%
$663,951 $44,621
Yesterday $109.79
+2.49%
$670,060 $23,466
Aug 22, 2026 $107.1
-1.41%
$654,599 $18,116
Aug 21, 2026 $108.66
+14.14%
$663,936 $334,375
Aug 20, 2026 $95.18
-2.90%
$581,723 $265,535
Aug 19, 2026 $98.03
+6.96%
$599,179 $206,256
Aug 18, 2026 $91.67
-4.73%
$560,203 $95,712
Aug 17, 2026 $96.29
+0.41%
$588,500 $76,646
Aug 16, 2026 $96.19
+0.44%
$586,079 $2,930
Aug 15, 2026 $95.76
+0.25%
$585,302 $0
Aug 14, 2026 $95.78
-3.54%
$585,419 $58,324
Aug 13, 2026 $99.27
+4.26%
$606,729 $97,146
Aug 12, 2026 $95.24
+0.78%
$581,966 $83,219
Aug 11, 2026 $94.5
-0.07%
$577,585 $65,650
Aug 10, 2026 $94.59
+0.81%
$576,813 $79,167
Aug 9, 2026 $93.85
-0.45%
$573,346 $3,560
Aug 8, 2026 $94.26
+0.92%
$576,138 $6,134
Aug 7, 2026 $93.4
+2.61%
$570,865 $96,398
Aug 6, 2026 $91.01
-1.72%
$556,638 $92,019
Aug 5, 2026 $92.58
-0.11%
$565,844 $101,903
Aug 4, 2026 $92.67
+2.17%
$566,374 $118,411
Aug 3, 2026 $90.68
+2.68%
$554,336 $142,961
Aug 2, 2026 $88.36
+2.80%
$537,281 $18,526
Aug 1, 2026 $85.92
-0.48%
$525,167 $5,083
Jul 31, 2026 $86.38
-1.26%
$527,770 $204,900
Jul 30, 2026 $87.48
-1.68%
$534,668 $341,649
Jul 29, 2026 $89.01
-4.77%
$543,739 $463,092
Jul 28, 2026 $92.45
-2.65%
$571,261 $185,000
Jul 27, 2026 $95.26
-1.67%
$580,518 $140,913
Jul 26, 2026 $96.73
+2.05%
$592,401 $16,184
Jul 25, 2026 $94.76
-0.12%
$580,274 $2,556
Jul 24, 2026 $94.93
-6.59%
$579,934 $151,800
Jul 23, 2026 $101.67
-1.87%
$621,435 $161,407
Jul 22, 2026 $103.67
-3.13%
$633,766 $95,580
Jul 21, 2026 $106.92
+7.65%
$653,515 $138,674
Jul 20, 2026 $99.26
-1.17%
$607,192 $155,767
Jul 19, 2026 $100.37
+0.68%
$613,488 $8,764
Jul 18, 2026 $99.7
-0.17%
$609,378 $2,081
Jul 17, 2026 $99.86
-4.02%
$610,339 $303,875
Download