The closing price for Robinhood Markets (HOOD) in 2023 was $12.74, on December 29, 2023. It was up 54.2% for the year. The latest price is $119.50.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $13.16 | $13.17 | $12.52 | $12.74 | 14,597,000 |
December 28 2023 | $13.11 | $13.28 | $13.06 | $13.18 | 8,604,400 |
December 27 2023 | $13.03 | $13.51 | $12.91 | $13.26 | 16,095,200 |
December 26 2023 | $13.00 | $13.14 | $12.86 | $12.94 | 8,151,100 |
December 22 2023 | $13.01 | $13.15 | $12.80 | $12.95 | 10,553,800 |
December 21 2023 | $12.81 | $13.06 | $12.51 | $12.89 | 14,515,400 |
December 20 2023 | $13.32 | $13.45 | $12.59 | $12.62 | 32,610,100 |
December 19 2023 | $12.06 | $13.19 | $12.04 | $13.17 | 31,841,800 |
December 18 2023 | $11.55 | $11.98 | $11.44 | $11.93 | 14,413,000 |
December 15 2023 | $12.01 | $12.02 | $11.52 | $11.69 | 16,810,200 |
December 14 2023 | $12.35 | $12.39 | $11.79 | $12.09 | 22,749,700 |
December 13 2023 | $11.63 | $12.02 | $11.12 | $11.99 | 24,506,100 |
December 12 2023 | $11.77 | $11.90 | $11.54 | $11.63 | 13,394,300 |
December 11 2023 | $11.55 | $11.79 | $11.33 | $11.71 | 18,603,200 |
December 08 2023 | $11.23 | $11.74 | $11.02 | $11.73 | 23,220,100 |
December 07 2023 | $11.07 | $11.70 | $10.81 | $11.48 | 26,167,900 |
December 06 2023 | $10.88 | $11.65 | $10.73 | $11.27 | 51,461,800 |
December 05 2023 | $9.79 | $10.64 | $9.66 | $10.53 | 38,892,500 |
December 04 2023 | $9.46 | $9.74 | $9.33 | $9.55 | 18,297,500 |
December 01 2023 | $8.82 | $9.39 | $8.82 | $9.32 | 16,329,000 |
November 30 2023 | $9.19 | $9.20 | $8.69 | $8.80 | 15,221,700 |
November 29 2023 | $8.84 | $9.18 | $8.77 | $8.92 | 13,982,600 |
November 28 2023 | $8.38 | $8.65 | $8.35 | $8.64 | 10,075,600 |
November 27 2023 | $8.27 | $8.46 | $8.21 | $8.39 | 7,071,300 |
November 24 2023 | $8.20 | $8.30 | $8.13 | $8.29 | 3,613,000 |
Daily pricing data for Robinhood Markets dates back to 7/22/2021, and may be incomplete.
