Robinhood Markets (Backpack Securities) Historical Data

HOOD Page 4
Download
Date Close Price change Market cap Trading volume
Jul 23, 2 AM $ 103.89
-0.74%
$ 634,965 $ 108,258
Jul 23, 1 AM $ 104.68
-0.13%
$ 639,814 $ 103,794
Jul 23, 12 AM $ 104.81
+1.15%
$ 640,577 $ 102,187
Jul 22, 11 PM $ 103.58
-0.08%
$ 633,065 $ 96,062
Jul 22, 10 PM $ 103.67
-0.06%
$ 633,616 $ 95,580
Jul 22, 9 PM $ 103.73
-0.66%
$ 634,001 $ 95,413
Jul 22, 8 PM $ 104.46
-0.14%
$ 638,467 $ 93,304
Jul 22, 7 PM $ 104.73
-0.44%
$ 640,106 $ 91,717
Jul 22, 6 PM $ 105.22
-0.49%
$ 643,122 $ 93,824
Jul 22, 5 PM $ 105.82
-0.08%
$ 646,792 $ 95,274
Jul 22, 4 PM $ 105.89
+0.36%
$ 647,223 $ 100,989
Jul 22, 3 PM $ 105.53
+0.60%
$ 644,979 $ 104,751
Jul 22, 2 PM $ 104.89
-1.51%
$ 641,069 $ 109,737
Jul 22, 1 PM $ 106.47
+2.01%
$ 650,722 $ 109,897
Jul 22, 12 PM $ 104.37
-0.57%
$ 637,892 $ 132,878
Jul 22, 11 AM $ 105.01
-0.53%
$ 641,813 $ 134,716
Jul 22, 9 AM $ 105.63
-0.05%
$ 645,611 $ 133,033
Jul 22, 5 AM $ 105.93
-0.59%
$ 647,454 $ 138,926
Jul 22, 3 AM $ 106.58
-0.06%
$ 651,394 $ 138,397
Jul 22, 2 AM $ 106.66
-0.08%
$ 651,934 $ 138,905
Jul 22, 1 AM $ 106.78
-0.18%
$ 652,658 $ 139,051
Jul 22, 12 AM $ 106.99
-0.03%
$ 653,938 $ 140,987
Jul 21, 11 PM $ 106.92
+0.11%
$ 653,515 $ 138,674
Jul 21, 10 PM $ 106.74
+0.00%
$ 652,398 $ 137,372
Jul 21, 9 PM $ 106.72
+0.36%
$ 652,251 $ 137,318
Jul 21, 8 PM $ 106.33
+0.00%
$ 649,886 $ 135,147
Jul 21, 7 PM $ 106.31
+0.10%
$ 649,791 $ 136,034
Jul 21, 6 PM $ 106.23
-0.34%
$ 649,271 $ 144,517
Jul 21, 5 PM $ 106.6
-0.88%
$ 651,519 $ 151,091
Jul 21, 4 PM $ 107.54
-0.13%
$ 657,298 $ 152,081
Jul 21, 3 PM $ 107.52
+0.46%
$ 657,179 $ 152,131
Jul 21, 2 PM $ 107.06
+1.55%
$ 654,361 $ 147,175
Jul 21, 1 PM $ 105.42
+1.67%
$ 644,297 $ 149,237
Jul 21, 9 AM $ 102.11
+0.00%
$ 624,074 $ 161,434
Jul 21, 8 AM $ 102.08
+0.13%
$ 623,913 $ 161,253
Jul 21, 6 AM $ 100.76
+0.20%
$ 615,828 $ 154,037
Jul 21, 5 AM $ 100.55
+0.00%
$ 614,561 $ 152,707
Jul 21, 4 AM $ 100.49
+0.11%
$ 614,172 $ 155,263
Jul 21, 3 AM $ 100.34
+0.45%
$ 613,305 $ 153,680
Jul 21, 2 AM $ 99.78
+0.01%
$ 609,867 $ 150,016
Jul 21, 1 AM $ 99.74
+0.00%
$ 609,626 $ 156,519
Jul 21, 12 AM $ 99.74
+0.41%
$ 609,583 $ 158,408
Jul 20, 11 PM $ 99.26
+0.00%
$ 606,697 $ 155,767
Jul 20, 8 PM $ 99.26
-0.20%
$ 606,696 $ 163,320
Jul 20, 7 PM $ 99.49
-0.50%
$ 608,062 $ 162,190
Jul 20, 6 PM $ 99.99
-1.07%
$ 611,149 $ 154,182
Jul 20, 5 PM $ 101.05
+0.04%
$ 617,618 $ 143,396
Jul 20, 4 PM $ 101.05
-0.14%
$ 617,614 $ 138,650
Jul 20, 3 PM $ 101.18
+0.21%
$ 618,427 $ 129,981
Jul 20, 9 AM $ 101.07
+0.79%
$ 617,718 $ 32,313