Robinhood Markets (Backpack Securities) Historical Data

HOOD
Download
Date Close Price change Market cap Trading volume
Today, at 11 AM $ 87.86
-0.01%
$ 537,008 $ 294,193
Today, at 6 AM $ 87.63
+0.01%
$ 535,622 $ 309,092
Today, at 5 AM $ 87.62
+0.00%
$ 535,512 $ 308,690
Today, at 3 AM $ 87.45
+0.08%
$ 534,519 $ 310,556
Today, at 1 AM $ 87.39
-0.25%
$ 534,120 $ 323,240
Today, at 12 AM $ 87.59
+0.12%
$ 535,374 $ 331,771
Yesterday, at 11 PM $ 87.48
+0.02%
$ 534,668 $ 341,649
Yesterday, at 10 PM $ 87.44
+0.12%
$ 534,443 $ 343,433
Yesterday, at 9 PM $ 87.33
+0.42%
$ 533,770 $ 374,443
Yesterday, at 8 PM $ 86.95
+0.06%
$ 531,451 $ 382,413
Yesterday, at 7 PM $ 86.91
-0.61%
$ 531,174 $ 592,346
Yesterday, at 6 PM $ 87.42
-0.37%
$ 534,339 $ 609,620
Yesterday, at 5 PM $ 87.77
+0.67%
$ 536,454 $ 634,185
Yesterday, at 4 PM $ 87.18
+0.15%
$ 532,851 $ 634,099
Yesterday, at 3 PM $ 86.97
-0.66%
$ 531,537 $ 629,881
Yesterday, at 2 PM $ 87.53
-1.92%
$ 534,971 $ 628,343
Yesterday, at 1 PM $ 89.24
-2.52%
$ 545,431 $ 606,299
Yesterday, at 12 PM $ 91.57
+1.13%
$ 559,645 $ 520,400
Yesterday, at 5 AM $ 88.47
-0.05%
$ 540,730 $ 468,861
Yesterday, at 4 AM $ 88.54
-0.41%
$ 541,144 $ 470,214
Yesterday, at 3 AM $ 88.9
-0.62%
$ 543,383 $ 478,580
Yesterday, at 2 AM $ 89.58
-0.78%
$ 547,487 $ 482,795
Yesterday, at 1 AM $ 90.25
+1.65%
$ 551,613 $ 485,267
Yesterday, at 12 AM $ 88.78
-0.21%
$ 542,640 $ 468,075
Jul 29, 11 PM $ 88.97
+0.02%
$ 543,812 $ 464,504
Jul 29, 10 PM $ 89.01
+2.66%
$ 544,040 $ 463,092
Jul 29, 9 PM $ 86.66
-0.74%
$ 529,672 $ 437,680
Jul 29, 8 PM $ 87.33
-2.58%
$ 533,760 $ 414,695
Jul 29, 7 PM $ 89.67
-3.00%
$ 548,076 $ 212,969
Jul 29, 6 PM $ 92.4
+1.91%
$ 564,774 $ 192,761
Jul 29, 5 PM $ 90.4
+0.84%
$ 552,499 $ 164,663
Jul 29, 4 PM $ 89.62
+0.16%
$ 547,768 $ 161,586
Jul 29, 3 PM $ 89.46
-0.63%
$ 546,795 $ 158,402
Jul 29, 2 PM $ 90.01
-1.26%
$ 550,154 $ 173,270
Jul 29, 1 PM $ 91.09
-1.85%
$ 556,714 $ 192,749
Jul 29, 12 PM $ 92.67
-0.64%
$ 566,396 $ 204,937
Jul 29, 11 AM $ 93.33
-0.23%
$ 570,426 $ 207,082
Jul 29, 10 AM $ 93.57
-0.23%
$ 571,914 $ 210,998
Jul 29, 4 AM $ 91.31
-0.76%
$ 558,081 $ 195,263
Jul 29, 3 AM $ 92.01
-0.96%
$ 562,367 $ 191,846
Jul 29, 2 AM $ 92.91
+0.05%
$ 567,889 $ 190,203
Jul 29, 1 AM $ 92.91
-0.64%
$ 567,882 $ 187,581
Jul 29, 12 AM $ 93.52
+0.05%
$ 571,573 $ 193,380
Jul 28, 11 PM $ 93.41
+1.03%
$ 570,911 $ 191,548
Jul 28, 10 PM $ 92.45
-0.97%
$ 565,058 $ 185,000
Jul 28, 9 PM $ 93.38
-0.02%
$ 570,712 $ 182,892
Jul 28, 8 PM $ 93.4
+0.87%
$ 570,861 $ 182,978
Jul 28, 7 PM $ 92.58
+0.72%
$ 565,865 $ 173,848
Jul 28, 6 PM $ 91.92
-0.82%
$ 561,814 $ 175,137
Jul 28, 5 PM $ 92.73
-0.76%
$ 566,774 $ 173,567
Download