Robinhood Markets (Backpack Securities) Historical Data

HOOD Page 3
Download
Date Close Price change Market cap Trading volume
Jul 25, 7 PM $ 94.68
+0.00%
$ 578,661 $ 6,985
Jul 25, 6 PM $ 94.68
+0.00%
$ 578,661 $ 14,972
Jul 25, 5 PM $ 94.66
+0.00%
$ 578,565 $ 18,901
Jul 25, 3 PM $ 94.66
+0.00%
$ 578,568 $ 58,132
Jul 25, 12 PM $ 94.68
+0.00%
$ 578,714 $ 136,784
Jul 25, 8 AM $ 94.69
-0.07%
$ 578,720 $ 139,642
Jul 25, 4 AM $ 94.75
+0.00%
$ 579,138 $ 146,527
Jul 25, 3 AM $ 94.82
-0.03%
$ 579,520 $ 146,395
Jul 25, 2 AM $ 94.84
+0.00%
$ 579,677 $ 146,922
Jul 25, 12 AM $ 94.87
-0.01%
$ 579,828 $ 150,874
Jul 24, 11 PM $ 94.88
+0.00%
$ 579,934 $ 151,403
Jul 24, 10 PM $ 94.93
+0.00%
$ 580,215 $ 151,800
Jul 24, 8 PM $ 94.95
+0.10%
$ 580,332 $ 153,347
Jul 24, 7 PM $ 94.85
-0.05%
$ 579,732 $ 152,932
Jul 24, 6 PM $ 94.9
-0.46%
$ 580,004 $ 156,406
Jul 24, 5 PM $ 95.38
+0.50%
$ 582,935 $ 153,529
Jul 24, 4 PM $ 95.04
+0.04%
$ 580,868 $ 146,665
Jul 24, 3 PM $ 94.99
+0.82%
$ 580,583 $ 150,154
Jul 24, 2 PM $ 94.17
-1.63%
$ 575,595 $ 140,315
Jul 24, 1 PM $ 95.69
-5.67%
$ 584,862 $ 135,868
Jul 24, 12 PM $ 101.44
-0.36%
$ 620,014 $ 143,792
Jul 24, 11 AM $ 101.81
+0.06%
$ 622,237 $ 150,691
Jul 24, 8 AM $ 102.13
+0.14%
$ 624,194 $ 154,241
Jul 24, 7 AM $ 101.98
+0.59%
$ 623,327 $ 153,901
Jul 24, 5 AM $ 101.37
+0.19%
$ 619,573 $ 150,958
Jul 24, 4 AM $ 101.17
+0.18%
$ 618,327 $ 149,406
Jul 24, 3 AM $ 100.98
+0.05%
$ 617,206 $ 148,525
Jul 24, 2 AM $ 100.9
-0.65%
$ 616,691 $ 148,153
Jul 24, 12 AM $ 101.58
-0.05%
$ 620,838 $ 152,897
Jul 23, 11 PM $ 101.67
-0.05%
$ 621,435 $ 161,407
Jul 23, 10 PM $ 101.74
-0.12%
$ 621,834 $ 161,123
Jul 23, 9 PM $ 101.89
+0.00%
$ 622,738 $ 162,035
Jul 23, 8 PM $ 101.89
+0.23%
$ 622,726 $ 165,948
Jul 23, 7 PM $ 101.62
-0.90%
$ 621,078 $ 166,996
Jul 23, 6 PM $ 102.55
-0.26%
$ 626,814 $ 160,574
Jul 23, 5 PM $ 102.83
+0.51%
$ 628,498 $ 162,127
Jul 23, 4 PM $ 102.31
+1.80%
$ 625,303 $ 156,157
Jul 23, 3 PM $ 100.48
-0.81%
$ 614,145 $ 144,903
Jul 23, 2 PM $ 101.3
-1.32%
$ 619,138 $ 134,324
Jul 23, 1 PM $ 102.5
-0.07%
$ 626,485 $ 106,556
Jul 23, 12 PM $ 102.57
-1.14%
$ 626,936 $ 106,730
Jul 23, 11 AM $ 103.81
-0.46%
$ 634,471 $ 104,929
Jul 23, 10 AM $ 104.33
-0.10%
$ 637,672 $ 103,206
Jul 23, 9 AM $ 104.51
+0.00%
$ 638,772 $ 104,041
Jul 23, 8 AM $ 104.49
+0.34%
$ 638,618 $ 104,982
Jul 23, 6 AM $ 104.11
+0.01%
$ 636,346 $ 102,034
Jul 23, 5 AM $ 104.09
+0.06%
$ 636,186 $ 104,640
Jul 23, 4 AM $ 104.01
+0.02%
$ 635,725 $ 107,990
Jul 23, 3 AM $ 103.89
+0.00%
$ 634,986 $ 107,060
Jul 23, 2 AM $ 103.89
-0.74%
$ 634,965 $ 108,258