Robinhood Markets (Backpack Securities) Historical Data

HOOD Page 4
Download
Date Close Price change Market cap Trading volume
3:09 PM $ 87.71
+0.04%
$ 536,076 $ 628,475
3:04 PM $ 87.7
+0.00%
$ 536,012 $ 628,241
3:02 PM $ 87.67
+0.15%
$ 536,012 $ 627,607
2:55 PM $ 87.53
+0.00%
$ 534,992 $ 628,343
2:54 PM $ 87.53
-0.01%
$ 534,992 $ 629,180
2:53 PM $ 87.58
+0.00%
$ 534,992 $ 629,402
2:52 PM $ 87.63
-0.24%
$ 534,992 $ 629,057
2:51 PM $ 87.96
-0.07%
$ 534,992 $ 629,723
2:50 PM $ 88.07
+0.13%
$ 534,992 $ 628,098
2:49 PM $ 87.81
+0.24%
$ 536,719 $ 624,466
2:47 PM $ 87.56
+0.13%
$ 536,719 $ 621,446
2:46 PM $ 87.42
-0.05%
$ 536,719 $ 620,999
2:45 PM $ 87.56
-0.62%
$ 536,719 $ 618,431
2:44 PM $ 88.17
-0.36%
$ 538,874 $ 620,396
2:43 PM $ 88.53
-0.01%
$ 538,874 $ 622,127
2:40 PM $ 88.51
+0.04%
$ 538,874 $ 622,806
2:39 PM $ 88.42
+0.16%
$ 540,439 $ 621,099
2:38 PM $ 88.26
+0.00%
$ 540,439 $ 617,959
2:37 PM $ 88.23
+0.25%
$ 540,439 $ 617,530
2:36 PM $ 88
+0.03%
$ 540,439 $ 615,838
2:35 PM $ 88.01
-0.26%
$ 540,439 $ 614,194
2:34 PM $ 88.25
-0.11%
$ 539,377 $ 615,615
2:33 PM $ 88.33
+0.19%
$ 539,377 $ 614,338
2:32 PM $ 88.14
+0.08%
$ 539,377 $ 611,908
2:31 PM $ 88.03
+0.00%
$ 539,377 $ 611,499
2:30 PM $ 88.02
+0.14%
$ 539,377 $ 609,333
2:29 PM $ 87.91
-0.30%
$ 537,283 $ 607,243
2:28 PM $ 88.2
+0.41%
$ 537,283 $ 606,728
2:27 PM $ 87.7
+0.19%
$ 537,283 $ 600,447
2:24 PM $ 87.5
-0.02%
$ 534,786 $ 603,101
2:22 PM $ 87.58
+0.00%
$ 534,786 $ 603,223
2:21 PM $ 87.59
+0.00%
$ 534,786 $ 602,550
2:20 PM $ 87.56
+0.00%
$ 534,786 $ 602,546
2:18 PM $ 87.58
-0.07%
$ 535,288 $ 602,126
2:16 PM $ 87.7
+0.04%
$ 535,288 $ 603,003
2:15 PM $ 87.75
-0.31%
$ 535,288 $ 601,838
2:11 PM $ 88.14
+0.00%
$ 538,693 $ 605,719
2:09 PM $ 88.17
+0.00%
$ 538,883 $ 606,312
2:08 PM $ 88.2
-0.11%
$ 538,883 $ 606,243
2:07 PM $ 88.34
-0.10%
$ 538,883 $ 605,641
2:06 PM $ 88.49
-0.52%
$ 538,883 $ 602,908
2:05 PM $ 89.01
+0.00%
$ 538,883 $ 605,961
2:03 PM $ 88.98
+0.00%
$ 543,836 $ 606,449
2:02 PM $ 89.01
+0.09%
$ 543,836 $ 605,374
2:01 PM $ 88.88
-0.40%
$ 543,836 $ 601,800
1:59 PM $ 89.24
-0.04%
$ 545,431 $ 606,299
1:58 PM $ 89.31
-0.23%
$ 545,431 $ 605,313
1:57 PM $ 89.57
+0.34%
$ 545,431 $ 605,108
1:56 PM $ 89.26
+0.68%
$ 545,431 $ 599,456
1:55 PM $ 88.63
+0.00%
$ 545,431 $ 596,351