The average closing price for Robinhood Markets (HOOD) in 2022 was $10.62. It was down 54.9% for the year. The latest price is $53.35.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2022 | $9.60 | $10.24 | $7.57 | $8.14 | 156,005,700 |
November 2022 | $12.02 | $12.76 | $8.29 | $9.59 | 324,086,400 |
October 2022 | $10.02 | $12.36 | $9.54 | $11.68 | 156,295,500 |
September 2022 | $9.40 | $11.63 | $8.99 | $10.10 | 278,049,400 |
August 2022 | $8.94 | $11.59 | $8.71 | $9.55 | 268,183,800 |
July 2022 | $8.22 | $9.50 | $7.78 | $9.05 | 187,293,700 |
June 2022 | $9.96 | $10.01 | $6.81 | $8.22 | 541,422,600 |
May 2022 | $9.76 | $10.97 | $7.71 | $10.06 | 441,622,000 |
April 2022 | $13.54 | $13.95 | $9.00 | $9.81 | 324,602,300 |
March 2022 | $12.06 | $16.49 | $10.20 | $13.51 | 537,691,600 |
February 2022 | $14.29 | $15.33 | $9.93 | $12.01 | 418,110,800 |
January 2022 | $18.05 | $18.94 | $9.94 | $14.15 | 554,067,400 |
Daily pricing data for Robinhood Markets dates back to 7/29/2021, and may be incomplete.
