The closing price for Robinhood Markets (HOOD) in June 2022 was $8.22, on June 30, 2022. It was down 17.5% for the month. The latest price is $123.14.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2022 | $8.43 | $8.51 | $8.06 | $8.22 | 13,039,400 |
June 29 2022 | $8.52 | $8.82 | $8.44 | $8.47 | 12,722,100 |
June 28 2022 | $9.06 | $9.30 | $8.77 | $8.87 | 34,571,700 |
June 27 2022 | $8.12 | $9.72 | $7.82 | $9.12 | 73,442,400 |
June 24 2022 | $8.08 | $8.38 | $7.84 | $8.00 | 60,504,200 |
June 23 2022 | $7.75 | $8.07 | $7.61 | $7.98 | 16,915,800 |
June 22 2022 | $7.30 | $7.73 | $7.28 | $7.49 | 15,371,500 |
June 21 2022 | $7.35 | $8.02 | $7.35 | $7.55 | 19,619,900 |
June 17 2022 | $6.84 | $7.22 | $6.84 | $7.19 | 18,196,700 |
June 16 2022 | $6.94 | $7.14 | $6.81 | $6.89 | 21,709,300 |
June 15 2022 | $7.04 | $7.21 | $6.87 | $7.05 | 32,871,000 |
June 14 2022 | $7.24 | $7.48 | $7.10 | $7.23 | 16,209,800 |
June 13 2022 | $7.30 | $7.48 | $7.02 | $7.23 | 27,700,900 |
June 10 2022 | $7.74 | $8.12 | $7.61 | $7.81 | 21,890,200 |
June 09 2022 | $8.29 | $8.43 | $8.00 | $8.03 | 19,896,500 |
June 08 2022 | $8.66 | $8.93 | $8.23 | $8.38 | 32,988,700 |
June 07 2022 | $8.73 | $8.80 | $8.25 | $8.72 | 31,787,700 |
June 06 2022 | $9.26 | $9.80 | $9.05 | $9.11 | 24,087,700 |
June 03 2022 | $9.38 | $9.45 | $9.05 | $9.17 | 13,193,800 |
June 02 2022 | $9.29 | $9.72 | $9.15 | $9.70 | 13,374,700 |
June 01 2022 | $9.96 | $10.01 | $9.22 | $9.37 | 21,328,600 |
Daily pricing data for Robinhood Markets dates back to 7/22/2021, and may be incomplete.
