The highest closing price for Robinhood Markets (HOOD) last month was $28.21, on October 30. It was up 0.4% for the month. The latest price is $37.80.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2024 | $26.02 | $26.48 | $23.15 | $23.49 | 45,738,941 |
October 30 2024 | $27.92 | $28.58 | $27.55 | $28.21 | 26,660,920 |
October 29 2024 | $28.25 | $28.36 | $27.60 | $28.03 | 13,257,630 |
October 28 2024 | $27.94 | $28.23 | $27.51 | $27.88 | 14,670,890 |
October 25 2024 | $27.51 | $27.75 | $26.92 | $27.06 | 8,752,240 |
October 24 2024 | $26.95 | $27.33 | $26.69 | $27.22 | 7,687,320 |
October 23 2024 | $27.11 | $27.39 | $26.28 | $26.70 | 10,203,220 |
October 22 2024 | $26.90 | $27.60 | $26.82 | $27.41 | 11,978,850 |
October 21 2024 | $26.78 | $27.11 | $26.18 | $26.97 | 10,284,170 |
October 18 2024 | $26.55 | $27.04 | $26.42 | $26.83 | 10,721,240 |
October 17 2024 | $27.08 | $27.08 | $26.09 | $26.32 | 11,588,290 |
October 16 2024 | $27.04 | $27.17 | $26.57 | $26.93 | 12,381,960 |
October 15 2024 | $27.14 | $27.33 | $25.91 | $26.80 | 16,466,539 |
October 14 2024 | $26.90 | $27.14 | $26.16 | $27.00 | 17,233,029 |
October 11 2024 | $25.75 | $26.65 | $25.69 | $26.27 | 16,868,920 |
October 10 2024 | $25.50 | $25.87 | $24.71 | $25.50 | 12,990,170 |
October 09 2024 | $25.49 | $25.69 | $24.17 | $25.65 | 22,201,800 |
October 08 2024 | $23.47 | $25.80 | $23.44 | $25.61 | 39,241,473 |
October 07 2024 | $22.75 | $23.43 | $22.72 | $23.32 | 10,007,880 |
October 04 2024 | $23.00 | $23.39 | $22.61 | $22.89 | 9,729,249 |
October 03 2024 | $22.46 | $22.71 | $22.05 | $22.43 | 7,145,969 |
October 02 2024 | $22.42 | $23.18 | $22.33 | $22.63 | 12,009,730 |
October 01 2024 | $23.40 | $23.46 | $22.28 | $22.33 | 11,467,430 |
Daily pricing data for Robinhood Markets dates back to 7/29/2021, and may be incomplete.
