The closing price for Robinhood Markets (HOOD) last month was $51.95, on January 31. It was up 34.8% for the month. The latest price is $60.43.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2025 | $53.26 | $53.49 | $51.64 | $51.95 | 14,361,170 |
January 30 2025 | $51.96 | $53.51 | $51.07 | $53.00 | 16,825,711 |
January 29 2025 | $48.82 | $51.71 | $48.60 | $51.15 | 17,767,590 |
January 28 2025 | $47.90 | $49.80 | $47.01 | $49.40 | 17,600,430 |
January 27 2025 | $48.33 | $50.15 | $46.66 | $47.74 | 29,648,689 |
January 24 2025 | $50.91 | $52.06 | $50.60 | $51.12 | 19,901,090 |
January 23 2025 | $49.39 | $50.91 | $49.26 | $50.36 | 16,838,699 |
January 22 2025 | $50.21 | $51.09 | $49.72 | $50.16 | 20,153,170 |
January 21 2025 | $49.93 | $50.64 | $48.15 | $50.00 | 29,947,070 |
January 17 2025 | $47.74 | $49.27 | $46.97 | $48.15 | 35,226,551 |
January 16 2025 | $45.61 | $46.85 | $45.25 | $46.08 | 18,649,730 |
January 15 2025 | $43.99 | $46.22 | $43.64 | $45.56 | 32,265,260 |
January 14 2025 | $41.80 | $43.77 | $41.28 | $41.76 | 32,498,789 |
January 13 2025 | $39.01 | $39.80 | $38.42 | $39.59 | 13,763,120 |
January 10 2025 | $40.07 | $40.53 | $38.78 | $40.08 | 13,972,850 |
January 08 2025 | $40.26 | $40.83 | $39.21 | $40.81 | 14,022,230 |
January 07 2025 | $42.33 | $43.19 | $39.87 | $40.56 | 17,649,189 |
January 06 2025 | $42.11 | $43.12 | $41.46 | $42.71 | 22,219,289 |
January 03 2025 | $39.78 | $41.38 | $39.02 | $41.35 | 19,978,820 |
January 02 2025 | $38.54 | $39.70 | $37.35 | $39.44 | 18,993,320 |
Daily pricing data for Robinhood Markets dates back to 7/29/2021, and may be incomplete.
