Robinhood Markets (Backpack Securities) Historical Data

HOOD Page 5
Download
Date Close Price change Market cap Trading volume
1:54 PM $ 88.62
-0.33%
$ 541,650 $ 594,419
1:53 PM $ 88.95
+0.00%
$ 541,650 $ 598,226
1:52 PM $ 88.95
-0.12%
$ 541,650 $ 599,086
1:51 PM $ 89.06
+0.13%
$ 541,650 $ 600,873
1:50 PM $ 88.92
+0.05%
$ 541,650 $ 600,511
1:49 PM $ 88.85
+0.05%
$ 543,029 $ 600,188
1:48 PM $ 88.69
+0.06%
$ 543,029 $ 595,576
1:47 PM $ 88.65
-0.01%
$ 543,029 $ 596,210
1:46 PM $ 88.75
-0.02%
$ 543,029 $ 597,176
1:45 PM $ 88.84
+0.38%
$ 543,029 $ 594,081
1:44 PM $ 88.41
+0.72%
$ 540,376 $ 587,289
1:43 PM $ 87.66
+0.83%
$ 540,376 $ 577,687
1:42 PM $ 86.87
+0.12%
$ 540,376 $ 570,891
1:41 PM $ 86.71
+0.00%
$ 540,376 $ 570,381
1:40 PM $ 86.77
-0.06%
$ 540,376 $ 571,668
1:39 PM $ 86.82
-0.30%
$ 530,636 $ 570,250
1:38 PM $ 87.09
-0.05%
$ 530,636 $ 574,550
1:37 PM $ 87.1
-0.01%
$ 530,636 $ 573,982
1:36 PM $ 87.1
-1.04%
$ 530,636 $ 568,270
1:35 PM $ 87.97
+0.52%
$ 530,636 $ 570,677
1:34 PM $ 87.59
-0.09%
$ 535,333 $ 562,718
1:33 PM $ 87.31
+0.04%
$ 535,333 $ 558,161
1:32 PM $ 87.17
-1.00%
$ 535,333 $ 547,940
1:31 PM $ 88.05
-2.83%
$ 535,333 $ 534,965
1:30 PM $ 90.83
-0.08%
$ 535,333 $ 535,635
1:29 PM $ 90.89
+0.05%
$ 555,509 $ 534,333
1:28 PM $ 90.84
+0.02%
$ 555,509 $ 528,215
1:27 PM $ 91.64
+0.99%
$ 555,509 $ 528,206
1:26 PM $ 90.8
-0.10%
$ 555,509 $ 522,288
1:25 PM $ 90.93
-0.23%
$ 555,509 $ 519,620
1:24 PM $ 91.5
+0.00%
$ 559,271 $ 522,405
1:23 PM $ 91.55
-0.17%
$ 559,271 $ 521,272
1:05 PM $ 91.72
+0.01%
$ 560,530 $ 522,904
1:02 PM $ 91.71
+0.17%
$ 560,530 $ 521,411
1:01 PM $ 91.55
+0.00%
$ 560,530 $ 520,877
12:57 PM $ 91.57
-0.07%
$ 559,645 $ 520,400
12:54 PM $ 91.64
+0.10%
$ 560,099 $ 519,226
12:53 PM $ 91.46
+0.05%
$ 560,099 $ 517,603
12:52 PM $ 91.37
+0.23%
$ 560,099 $ 515,481
12:51 PM $ 91.16
+0.18%
$ 560,099 $ 513,115
12:49 PM $ 90.99
+0.00%
$ 556,102 $ 511,205
12:48 PM $ 90.98
+0.16%
$ 556,102 $ 511,149
12:45 PM $ 90.8
+0.12%
$ 556,102 $ 508,659
12:41 PM $ 90.65
+0.11%
$ 554,033 $ 506,907
12:36 PM $ 90.51
+0.00%
$ 553,224 $ 506,450
12:35 PM $ 90.51
+0.06%
$ 553,224 $ 506,003
12:32 PM $ 90.45
-0.09%
$ 552,837 $ 505,466
12:31 PM $ 90.54
-0.12%
$ 552,837 $ 504,831
12:30 PM $ 90.65
+0.00%
$ 552,837 $ 505,307
12:28 PM $ 90.57
+0.00%
$ 553,570 $ 504,858