The closing price for Robinhood Markets (HOOD) in April 2024 was $16.49, on April 30, 2024. It was down 17.5% for the month. The latest price is $128.49.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2024 | $17.14 | $17.30 | $16.47 | $16.49 | 8,986,300 |
April 29 2024 | $17.71 | $18.29 | $17.30 | $17.34 | 8,431,500 |
April 26 2024 | $17.12 | $17.90 | $16.92 | $17.88 | 8,203,900 |
April 25 2024 | $16.89 | $17.26 | $16.57 | $17.12 | 7,145,600 |
April 24 2024 | $17.67 | $17.89 | $17.08 | $17.31 | 7,318,100 |
April 23 2024 | $17.13 | $17.82 | $17.05 | $17.62 | 6,961,300 |
April 22 2024 | $16.94 | $17.35 | $16.67 | $17.19 | 7,426,200 |
April 19 2024 | $16.89 | $17.23 | $16.50 | $16.63 | 9,555,200 |
April 18 2024 | $17.19 | $17.60 | $16.89 | $17.08 | 7,952,300 |
April 17 2024 | $17.38 | $17.45 | $16.46 | $17.08 | 10,395,400 |
April 16 2024 | $17.13 | $17.58 | $16.84 | $17.31 | 9,347,700 |
April 15 2024 | $18.08 | $18.26 | $16.98 | $17.19 | 14,132,300 |
April 12 2024 | $18.85 | $18.89 | $17.83 | $17.97 | 9,613,200 |
April 11 2024 | $17.70 | $19.05 | $17.70 | $19.00 | 14,077,500 |
April 10 2024 | $17.68 | $18.44 | $17.59 | $18.34 | 7,749,100 |
April 09 2024 | $18.66 | $18.75 | $18.00 | $18.30 | 7,926,800 |
April 08 2024 | $18.88 | $19.10 | $18.44 | $18.56 | 9,365,600 |
April 05 2024 | $18.23 | $18.83 | $17.87 | $18.40 | 11,636,500 |
April 04 2024 | $19.25 | $19.29 | $18.30 | $18.45 | 15,445,800 |
April 03 2024 | $18.92 | $19.54 | $18.86 | $19.21 | 8,633,800 |
April 02 2024 | $18.37 | $19.33 | $18.03 | $19.20 | 15,975,500 |
April 01 2024 | $19.98 | $20.15 | $19.37 | $19.41 | 15,674,500 |
Daily pricing data for Robinhood Markets dates back to 7/22/2021, and may be incomplete.
