Robinhood Markets (Backpack Securities) Historical Data

HOOD Page 5
Download
Date Close Price change Market cap Trading volume
Jul 20, 8 AM $ 100.27
+0.05%
$ -- $ 26,656
Jul 20, 7 AM $ 100.18
+0.28%
$ 612,309 $ 26,468
Jul 20, 6 AM $ 99.89
-0.18%
$ 610,553 $ 24,667
Jul 20, 5 AM $ 100.09
-0.40%
$ 611,762 $ 23,160
Jul 20, 4 AM $ 100.49
+0.02%
$ 614,197 $ 20,650
Jul 20, 3 AM $ 100.43
+0.08%
$ 613,849 $ 20,375
Jul 20, 2 AM $ 100.34
+0.35%
$ 613,263 $ 19,286
Jul 20, 1 AM $ 99.98
-0.46%
$ 611,083 $ 17,361
Jul 20, 12 AM $ 100.43
+0.00%
$ 613,832 $ 11,971
Jul 19, 11 PM $ 100.37
+0.36%
$ 613,488 $ 8,764
Jul 19, 10 PM $ 100
+0.53%
$ 611,200 $ 6,942
Jul 19, 9 PM $ 99.51
-0.05%
$ 608,227 $ 2,737
Jul 19, 5 PM $ 99.53
-0.04%
$ 608,352 $ 2,034
Jul 19, 4 PM $ 99.58
-0.09%
$ 608,634 $ 1,906
Jul 19, 3 PM $ 99.68
-0.05%
$ 609,227 $ 1,254
Jul 19, 2 PM $ 99.73
-0.01%
$ 609,567 $ 965
Jul 19, 1 PM $ 99.75
+0.00%
$ 609,678 $ 931
Jul 19, 12 PM $ 99.77
+0.00%
$ 609,795 $ 847
Jul 19, 8 AM $ 99.78
+0.03%
$ 609,854 $ 1,245
Jul 19, 7 AM $ 99.75
+0.01%
$ 609,646 $ 1,295
Jul 19, 6 AM $ 99.73
+0.00%
$ 609,532 $ 1,246
Jul 19, 5 AM $ 99.72
+0.01%
$ 609,500 $ 1,181
Jul 19, 1 AM $ 99.7
+0.00%
$ 609,355 $ 1,564
Jul 19, 12 AM $ 99.7
+0.00%
$ 609,370 $ 1,600
Jul 18, 10 PM $ 99.7
+0.00%
$ 609,378 $ 2,081
Jul 18, 7 PM $ 99.7
+0.00%
$ 609,374 $ 8,955
Jul 18, 3 PM $ 99.69
+0.00%
$ 609,302 $ 70,023
Jul 18, 2 PM $ 99.69
+0.00%
$ 609,309 $ 111,268
Jul 18, 1 PM $ 99.7
+0.00%
$ 609,383 $ 142,160
Jul 18, 9 AM $ 99.72
-0.05%
$ 609,465 $ 241,992
Jul 18, 8 AM $ 99.78
-0.01%
$ 609,884 $ 250,080
Jul 18, 7 AM $ 99.81
+0.00%
$ 610,065 $ 253,321
Jul 18, 5 AM $ 99.8
+0.00%
$ 609,980 $ 269,520
Jul 18, 4 AM $ 99.8
+0.00%
$ 609,973 $ 269,229
Jul 18, 1 AM $ 99.88
+0.00%
$ 610,437 $ 297,385
Jul 18, 12 AM $ 99.87
+0.00%
$ 610,403 $ 303,390
Jul 17, 11 PM $ 99.86
-0.01%
$ 610,339 $ 303,875
Jul 17, 10 PM $ 99.86
+0.00%
$ 610,339 $ 309,688
Jul 17, 9 PM $ 99.86
+0.01%
$ 610,339 $ 309,924
Jul 17, 8 PM $ 99.84
-0.28%
$ 610,246 $ 310,795
Jul 17, 7 PM $ 100.12
-1.20%
$ 611,931 $ 316,334
Jul 17, 6 PM $ 101.33
-1.42%
$ 619,358 $ 318,913
Jul 17, 5 PM $ 104.1
+0.20%
$ 636,289 $ 321,491
Jul 17, 4 PM $ 100.39
+0.00%
$ 613,609 $ 321,499
Jul 17, 3 PM $ 100.37
-0.23%
$ 613,434 $ 320,047
Jul 17, 2 PM $ 100.61
+0.68%
$ 614,906 $ 319,432
Jul 17, 1 PM $ 99.9
-1.99%
$ 610,559 $ 305,382
Jul 17, 12 PM $ 101.93
-1.06%
$ 622,973 $ 223,578
Jul 17, 11 AM $ 103.08
+0.00%
$ 630,039 $ 227,522
Jul 17, 6 AM $ 103.09
+0.36%
$ 630,058 $ 198,505