The average closing price for Robinhood Markets (HOOD) all-time is $18.62. The latest price is $44.42.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Q1 2025 | $38.54 | $66.91 | $37.35 | $44.42 | 1,349,615,352 |
Q4 2024 | $23.40 | $43.83 | $22.05 | $37.26 | 1,366,629,307 |
Q3 2024 | $22.82 | $24.88 | $13.98 | $23.42 | 890,252,270 |
Q2 2024 | $19.98 | $24.28 | $16.22 | $22.71 | 1,077,146,401 |
Q1 2024 | $12.74 | $20.55 | $10.38 | $20.13 | 952,249,379 |
Q4 2023 | $9.77 | $13.51 | $7.91 | $12.74 | 757,449,100 |
Q3 2023 | $10.00 | $13.23 | $9.44 | $9.81 | 577,805,700 |
Q2 2023 | $9.65 | $10.52 | $8.21 | $9.98 | 475,591,000 |
Q1 2023 | $8.26 | $11.52 | $7.92 | $9.71 | 447,149,200 |
Q4 2022 | $10.02 | $12.76 | $7.57 | $8.14 | 636,387,600 |
Q3 2022 | $8.22 | $11.63 | $7.78 | $10.10 | 733,526,900 |
Q2 2022 | $13.54 | $13.95 | $6.81 | $8.22 | 1,307,646,900 |
Q1 2022 | $18.05 | $18.94 | $9.93 | $13.51 | 1,509,869,800 |
Q4 2021 | $42.36 | $43.36 | $16.68 | $17.76 | 708,917,400 |
Q3 2021 | $38.00 | $85.00 | $33.25 | $42.08 | 969,818,400 |
Daily pricing data for Robinhood Markets dates back to 7/29/2021, and may be incomplete.
