Robinhood Markets (Backpack Securities) Historical Data

HOOD
Download
Date Close Price change Market cap Trading volume
6:08 AM $ 87.63
+0.01%
$ 535,622 $ 309,092
5:28 AM $ 87.62
+0.00%
$ 535,512 $ 308,690
3:53 AM $ 87.45
+0.03%
$ 534,519 $ 310,556
3:32 AM $ 87.41
+0.01%
$ 534,236 $ 310,552
3:31 AM $ 87.39
+0.00%
$ 534,236 $ 310,580
1:51 AM $ 87.39
+0.00%
$ 534,120 $ 323,240
1:50 AM $ 87.42
-0.11%
$ 534,120 $ 322,498
1:49 AM $ 87.53
+0.00%
$ 534,957 $ 322,813
1:48 AM $ 87.53
-0.01%
$ 534,957 $ 322,490
1:47 AM $ 87.6
-0.08%
$ 534,957 $ 322,222
1:46 AM $ 87.7
-0.06%
$ 534,957 $ 322,094
1:45 AM $ 87.78
-0.03%
$ 534,957 $ 321,966
1:37 AM $ 87.81
+0.00%
$ 536,716 $ 324,128
1:36 AM $ 87.82
-0.07%
$ 536,716 $ 324,086
1:32 AM $ 87.91
+0.00%
$ 537,313 $ 326,667
1:21 AM $ 87.93
+0.00%
$ 537,430 $ 327,234
1:11 AM $ 87.93
+0.00%
$ 537,430 $ 328,923
1:10 AM $ 87.91
+0.01%
$ 537,430 $ 328,456
1:09 AM $ 87.87
+0.21%
$ 537,050 $ 326,898
1:08 AM $ 87.65
+0.03%
$ 537,050 $ 325,731
1:07 AM $ 87.61
+0.00%
$ 537,050 $ 325,767
12:24 AM $ 87.59
+0.00%
$ 535,374 $ 331,771
12:21 AM $ 87.57
+0.01%
$ 535,374 $ 331,581
12:20 AM $ 87.55
+0.03%
$ 535,374 $ 331,151
12:04 AM $ 87.49
+0.00%
$ 534,718 $ 336,365
11:05 PM $ 87.48
+0.00%
$ 534,539 $ 341,649
11:03 PM $ 87.46
+0.00%
$ 534,539 $ 341,547
10:38 PM $ 87.44
+0.01%
$ 534,443 $ 343,433
10:37 PM $ 87.42
+0.03%
$ 534,443 $ 343,633
10:17 PM $ 87.37
+0.00%
$ 534,033 $ 348,626
10:16 PM $ 87.37
+0.04%
$ 534,033 $ 348,316
9:23 PM $ 87.33
+0.00%
$ 533,770 $ 374,443
9:20 PM $ 87.32
+0.03%
$ 533,770 $ 376,162
9:19 PM $ 87.28
+0.04%
$ 533,486 $ 376,363
9:18 PM $ 87.22
+0.10%
$ 533,486 $ 375,290
9:16 PM $ 87.1
+0.01%
$ 533,486 $ 376,649
9:15 PM $ 87.06
+0.00%
$ 533,486 $ 376,848
9:09 PM $ 87.05
+0.03%
$ 532,064 $ 376,560
9:08 PM $ 87.02
+0.00%
$ 532,064 $ 376,266
9:06 PM $ 87
+0.00%
$ 532,064 $ 378,713
9:05 PM $ 86.98
+0.00%
$ 532,064 $ 378,573
9:04 PM $ 86.96
+0.00%
$ 531,528 $ 378,842
8:59 PM $ 86.95
+0.00%
$ 531,451 $ 382,413
8:58 PM $ 86.94
+0.01%
$ 531,451 $ 382,299
8:56 PM $ 86.93
+0.00%
$ 531,451 $ 382,244
8:30 PM $ 86.93
+0.06%
$ 530,816 $ 414,123
8:26 PM $ 86.85
+0.01%
$ 530,816 $ 422,845
8:23 PM $ 86.8
+0.00%
$ 530,507 $ 435,847
8:20 PM $ 86.75
+0.00%
$ 530,507 $ 441,795
8:12 PM $ 86.72
+0.00%
$ 530,032 $ 506,879
Download