The closing price for Robinhood Markets (HOOD) in February 2024 was $16.31, on February 29, 2024. It was up 51.2% for the month. The latest price is $115.61.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 29 2024 | $16.17 | $16.51 | $15.66 | $16.31 | 21,226,300 |
February 28 2024 | $16.06 | $16.53 | $15.90 | $16.13 | 25,143,400 |
February 27 2024 | $15.89 | $16.29 | $15.55 | $16.25 | 24,830,300 |
February 26 2024 | $14.71 | $15.61 | $14.68 | $15.59 | 28,000,800 |
February 23 2024 | $14.04 | $14.50 | $14.01 | $14.48 | 15,963,200 |
February 22 2024 | $13.71 | $14.09 | $13.60 | $13.97 | 10,961,900 |
February 21 2024 | $13.76 | $13.89 | $13.39 | $13.59 | 14,259,000 |
February 20 2024 | $14.00 | $14.24 | $13.68 | $14.09 | 16,920,700 |
February 16 2024 | $13.38 | $14.36 | $13.32 | $14.00 | 34,950,700 |
February 15 2024 | $13.40 | $13.55 | $13.04 | $13.42 | 24,372,900 |
February 14 2024 | $13.65 | $13.90 | $12.77 | $13.38 | 76,339,000 |
February 13 2024 | $11.61 | $11.94 | $11.43 | $11.84 | 36,725,400 |
February 12 2024 | $11.73 | $12.13 | $11.65 | $12.01 | 22,042,300 |
February 09 2024 | $11.40 | $11.60 | $11.25 | $11.55 | 11,957,000 |
February 08 2024 | $11.05 | $11.34 | $11.00 | $11.22 | 7,844,600 |
February 07 2024 | $10.84 | $11.08 | $10.64 | $11.00 | 7,559,200 |
February 06 2024 | $10.57 | $10.80 | $10.54 | $10.78 | 5,098,200 |
February 05 2024 | $10.82 | $10.88 | $10.51 | $10.56 | 7,633,200 |
February 02 2024 | $10.75 | $11.02 | $10.65 | $10.92 | 7,401,500 |
February 01 2024 | $10.79 | $10.95 | $10.61 | $10.91 | 5,807,500 |
Daily pricing data for Robinhood Markets dates back to 7/22/2021, and may be incomplete.
