Robinhood Markets (Backpack Securities) Historical Data

HOOD Page 2
Download
Date Close Price change Market cap Trading volume
Jul 28, 4 PM $ 93.43
+0.28%
$ 571,070 $ 169,482
Jul 28, 3 PM $ 93.17
+2.18%
$ 569,430 $ 183,473
Jul 28, 2 PM $ 91.24
+2.86%
$ 557,683 $ 163,708
Jul 28, 1 PM $ 88.71
-5.07%
$ 542,172 $ 155,634
Jul 28, 12 PM $ 93.48
+0.05%
$ 571,363 $ 152,214
Jul 28, 6 AM $ 93.93
+0.12%
$ 574,105 $ 143,587
Jul 28, 5 AM $ 93.87
-0.22%
$ 573,730 $ 143,983
Jul 28, 4 AM $ 94.1
+0.00%
$ 575,112 $ 146,365
Jul 28, 3 AM $ 94.11
+0.25%
$ 575,182 $ 146,539
Jul 28, 2 AM $ 93.89
-0.22%
$ 573,853 $ 143,264
Jul 28, 1 AM $ 94.12
-0.43%
$ 575,254 $ 144,405
Jul 28, 12 AM $ 94.53
-0.46%
$ 577,772 $ 138,886
Jul 27, 11 PM $ 94.98
-0.28%
$ 580,518 $ 141,653
Jul 27, 10 PM $ 95.26
-0.34%
$ 582,243 $ 140,913
Jul 27, 9 PM $ 95.6
+0.02%
$ 584,327 $ 144,006
Jul 27, 8 PM $ 95.57
+0.00%
$ 584,104 $ 143,748
Jul 27, 7 PM $ 95.57
+1.24%
$ 584,109 $ 143,746
Jul 27, 6 PM $ 94.38
-0.12%
$ 576,850 $ 133,683
Jul 27, 5 PM $ 94.45
+0.02%
$ 577,281 $ 129,767
Jul 27, 4 PM $ 94.45
+0.94%
$ 577,260 $ 127,874
Jul 27, 3 PM $ 93.55
-0.51%
$ 571,764 $ 108,172
Jul 27, 2 PM $ 94
-3.12%
$ 574,529 $ 102,220
Jul 27, 1 PM $ 97.07
+0.15%
$ 593,300 $ 74,130
Jul 27, 12 PM $ 96.9
-0.08%
$ 592,229 $ 33,710
Jul 27, 8 AM $ 97.71
+0.00%
$ 597,233 $ 28,909
Jul 27, 7 AM $ 97.71
+0.07%
$ 597,215 $ 28,488
Jul 27, 6 AM $ 97.64
+0.10%
$ 596,763 $ 27,480
Jul 27, 5 AM $ 97.49
+0.58%
$ 595,879 $ 26,253
Jul 27, 4 AM $ 96.9
+0.08%
$ 592,282 $ 22,331
Jul 27, 3 AM $ 96.81
+0.00%
$ 591,677 $ 23,334
Jul 27, 2 AM $ 96.79
+0.31%
$ 591,608 $ 24,197
Jul 27, 1 AM $ 96.48
-0.04%
$ 589,660 $ 22,085
Jul 27, 12 AM $ 96.52
-0.37%
$ 589,940 $ 21,333
Jul 26, 11 PM $ 96.9
+0.16%
$ 592,257 $ 17,937
Jul 26, 10 PM $ 96.73
+0.62%
$ 591,238 $ 16,184
Jul 26, 9 PM $ 96.08
+0.04%
$ 587,225 $ 12,538
Jul 26, 4 PM $ 96.03
+0.14%
$ 586,928 $ 12,728
Jul 26, 3 PM $ 95.91
-0.09%
$ 586,198 $ 10,984
Jul 26, 2 PM $ 96.1
+0.27%
$ 587,334 $ 10,620
Jul 26, 1 PM $ 95.82
+0.01%
$ 585,666 $ 8,064
Jul 26, 12 PM $ 95.8
+0.11%
$ -- $ 7,299
Jul 26, 11 AM $ 95.68
+0.07%
$ 584,798 $ 7,092
Jul 26, 4 AM $ 95.61
+0.08%
$ 584,346 $ 7,305
Jul 26, 3 AM $ 95.5
+0.34%
$ 583,718 $ 6,951
Jul 26, 1 AM $ 95.18
+0.08%
$ 581,720 $ 4,783
Jul 26, 12 AM $ 95.09
+0.31%
$ 581,163 $ 4,443
Jul 25, 11 PM $ 94.77
+0.01%
$ 579,263 $ 2,354
Jul 25, 10 PM $ 94.76
+0.00%
$ 579,189 $ 2,556
Jul 25, 9 PM $ 94.74
+0.03%
$ 579,065 $ 2,554
Jul 25, 8 PM $ 94.7
+0.02%
$ 578,814 $ 2,209