The closing price for Robinhood Markets (HOOD) in 2022 was $8.14, on December 30, 2022. It was down 54.9% for the year. The latest price is $49.77.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $7.85 | $8.17 | $7.76 | $8.14 | 9,435,800 |
December 29 2022 | $7.77 | $8.15 | $7.74 | $8.05 | 7,422,600 |
December 28 2022 | $7.67 | $7.81 | $7.57 | $7.70 | 6,282,000 |
December 27 2022 | $7.85 | $7.93 | $7.68 | $7.70 | 5,353,000 |
December 23 2022 | $7.99 | $8.00 | $7.76 | $7.95 | 5,243,900 |
December 22 2022 | $8.05 | $8.11 | $7.69 | $7.99 | 7,869,700 |
December 21 2022 | $8.17 | $8.24 | $7.97 | $8.17 | 4,776,600 |
December 20 2022 | $8.13 | $8.43 | $8.02 | $8.10 | 6,312,400 |
December 19 2022 | $8.56 | $8.56 | $8.03 | $8.20 | 8,209,700 |
December 16 2022 | $8.57 | $8.72 | $8.37 | $8.61 | 12,381,300 |
December 15 2022 | $8.83 | $9.00 | $8.61 | $8.67 | 9,036,300 |
December 14 2022 | $9.27 | $9.44 | $8.94 | $9.09 | 11,071,000 |
December 13 2022 | $10.10 | $10.24 | $9.24 | $9.35 | 10,907,200 |
December 12 2022 | $9.40 | $9.64 | $9.31 | $9.58 | 6,070,400 |
December 09 2022 | $9.49 | $9.49 | $9.28 | $9.31 | 5,323,400 |
December 08 2022 | $9.43 | $9.56 | $9.16 | $9.52 | 6,337,300 |
December 07 2022 | $9.27 | $9.42 | $9.17 | $9.26 | 5,071,000 |
December 06 2022 | $9.67 | $9.76 | $9.21 | $9.39 | 7,658,200 |
December 05 2022 | $10.00 | $10.17 | $9.65 | $9.67 | 4,483,400 |
December 02 2022 | $9.68 | $10.05 | $9.58 | $9.99 | 8,184,400 |
December 01 2022 | $9.60 | $10.08 | $9.55 | $9.87 | 8,576,100 |
November 30 2022 | $9.29 | $9.63 | $9.05 | $9.59 | 7,533,400 |
November 29 2022 | $9.28 | $9.43 | $9.03 | $9.18 | 7,360,000 |
November 28 2022 | $9.30 | $9.54 | $9.07 | $9.19 | 5,908,500 |
November 25 2022 | $9.33 | $9.43 | $9.24 | $9.39 | 1,823,800 |
Daily pricing data for Robinhood Markets dates back to 7/29/2021, and may be incomplete.
