The closing price for Robinhood Markets (HOOD) in June 2024 was $22.71, on June 28, 2024. It was up 3.7% for the month. The latest price is $123.14.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 28 2024 | $22.64 | $23.09 | $22.34 | $22.71 | 11,668,100 |
June 27 2024 | $22.44 | $22.79 | $22.27 | $22.59 | 7,318,600 |
June 26 2024 | $22.68 | $23.33 | $22.22 | $22.31 | 19,146,100 |
June 25 2024 | $21.48 | $22.29 | $21.22 | $22.14 | 12,077,800 |
June 24 2024 | $21.85 | $22.33 | $20.88 | $21.37 | 19,032,600 |
June 21 2024 | $21.52 | $22.33 | $21.25 | $22.29 | 20,734,700 |
June 20 2024 | $22.00 | $22.07 | $21.18 | $21.73 | 13,386,600 |
June 18 2024 | $21.97 | $22.22 | $21.80 | $21.86 | 10,181,100 |
June 17 2024 | $22.32 | $22.72 | $21.70 | $22.25 | 13,998,300 |
June 14 2024 | $23.10 | $23.57 | $22.36 | $22.42 | 13,059,600 |
June 13 2024 | $23.69 | $23.74 | $22.92 | $23.31 | 13,045,800 |
June 12 2024 | $24.00 | $24.28 | $23.53 | $23.70 | 21,351,400 |
June 11 2024 | $22.83 | $23.31 | $22.13 | $23.22 | 14,472,800 |
June 10 2024 | $22.10 | $23.53 | $22.06 | $23.42 | 17,942,200 |
June 07 2024 | $22.52 | $23.69 | $22.15 | $22.18 | 24,723,100 |
June 06 2024 | $22.25 | $23.25 | $21.74 | $22.97 | 40,881,200 |
June 05 2024 | $21.00 | $21.59 | $20.39 | $21.57 | 14,410,400 |
June 04 2024 | $21.04 | $21.63 | $20.66 | $20.78 | 17,412,400 |
June 03 2024 | $21.90 | $22.40 | $20.73 | $21.28 | 26,098,100 |
Daily pricing data for Robinhood Markets dates back to 7/22/2021, and may be incomplete.
