The closing price for Robinhood Markets (HOOD) last year was $37.26, on December 31. It was up 192.5% for the year. The latest price is $105.42.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $38.95 | $39.10 | $37.03 | $37.26 | 14,168,069 |
December 30 2024 | $37.81 | $38.96 | $37.45 | $38.28 | 12,749,635 |
December 27 2024 | $40.25 | $40.44 | $38.22 | $39.02 | 14,388,802 |
December 26 2024 | $39.34 | $40.47 | $38.80 | $40.38 | 11,906,954 |
December 24 2024 | $38.00 | $39.59 | $37.69 | $39.58 | 10,144,491 |
December 23 2024 | $37.92 | $38.50 | $37.08 | $37.50 | 16,662,277 |
December 20 2024 | $35.11 | $38.48 | $34.02 | $38.33 | 29,109,086 |
December 19 2024 | $38.48 | $38.68 | $36.21 | $36.94 | 25,513,076 |
December 18 2024 | $41.44 | $41.49 | $36.64 | $37.08 | 33,565,240 |
December 17 2024 | $42.31 | $42.31 | $40.34 | $41.63 | 27,260,425 |
December 16 2024 | $41.02 | $43.83 | $40.53 | $43.20 | 36,584,037 |
December 13 2024 | $39.41 | $40.35 | $38.96 | $40.20 | 19,794,863 |
December 12 2024 | $37.38 | $40.19 | $35.62 | $39.33 | 26,270,381 |
December 11 2024 | $38.50 | $38.55 | $37.70 | $37.84 | 23,327,709 |
December 10 2024 | $39.81 | $40.50 | $37.19 | $37.36 | 27,808,778 |
December 09 2024 | $41.39 | $42.09 | $39.24 | $39.54 | 26,493,408 |
December 06 2024 | $39.59 | $41.71 | $38.94 | $41.67 | 37,242,728 |
December 05 2024 | $42.71 | $42.76 | $38.79 | $38.92 | 50,453,547 |
December 04 2024 | $39.95 | $40.57 | $37.78 | $40.00 | 35,447,137 |
December 03 2024 | $37.05 | $38.71 | $36.61 | $38.64 | 17,947,574 |
December 02 2024 | $37.92 | $38.79 | $37.52 | $37.62 | 16,070,989 |
November 29 2024 | $38.62 | $39.15 | $37.51 | $37.54 | 13,399,505 |
November 27 2024 | $37.51 | $38.29 | $37.04 | $37.65 | 15,118,539 |
November 26 2024 | $37.05 | $37.91 | $36.15 | $36.42 | 16,612,119 |
November 25 2024 | $39.22 | $39.74 | $37.30 | $37.85 | 29,944,596 |
Daily pricing data for Robinhood Markets dates back to 7/22/2021, and may be incomplete.
