The closing price for Robinhood Markets (HOOD) in June 2023 was $9.98, on June 30, 2023. It was up 11.9% for the month. The latest price is $123.14.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2023 | $10.13 | $10.14 | $9.86 | $9.98 | 8,507,300 |
June 29 2023 | $9.99 | $10.15 | $9.71 | $9.97 | 11,985,800 |
June 28 2023 | $10.01 | $10.52 | $9.98 | $10.18 | 13,019,500 |
June 27 2023 | $9.60 | $10.02 | $9.56 | $9.94 | 11,603,800 |
June 26 2023 | $9.47 | $9.74 | $9.38 | $9.63 | 5,827,200 |
June 23 2023 | $9.36 | $9.58 | $9.30 | $9.49 | 12,427,200 |
June 22 2023 | $9.69 | $9.71 | $9.10 | $9.45 | 14,812,600 |
June 21 2023 | $9.96 | $10.06 | $9.75 | $9.76 | 5,614,600 |
June 20 2023 | $9.95 | $10.05 | $9.64 | $10.00 | 7,452,900 |
June 16 2023 | $10.07 | $10.22 | $9.95 | $10.03 | 14,175,500 |
June 15 2023 | $9.82 | $10.14 | $9.80 | $9.98 | 10,373,900 |
June 14 2023 | $9.65 | $9.98 | $9.58 | $9.95 | 8,686,700 |
June 13 2023 | $9.47 | $9.69 | $9.36 | $9.60 | 10,102,700 |
June 12 2023 | $9.36 | $9.41 | $9.23 | $9.36 | 6,510,300 |
June 09 2023 | $9.61 | $9.80 | $9.40 | $9.41 | 4,520,900 |
June 08 2023 | $9.36 | $9.54 | $9.17 | $9.50 | 5,689,800 |
June 07 2023 | $9.20 | $9.58 | $9.16 | $9.40 | 8,088,900 |
June 06 2023 | $8.73 | $9.12 | $8.60 | $9.12 | 10,484,400 |
June 05 2023 | $9.29 | $9.33 | $8.98 | $9.03 | 6,164,300 |
June 02 2023 | $9.12 | $9.35 | $8.92 | $9.34 | 9,531,200 |
June 01 2023 | $8.92 | $9.12 | $8.79 | $9.02 | 4,888,000 |
Daily pricing data for Robinhood Markets dates back to 7/22/2021, and may be incomplete.
