The closing price for Robinhood Markets (HOOD) in March 2023 was $9.71, on March 31, 2023. It was down 3% for the month. The latest price is $75.40.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2023 | $9.50 | $9.73 | $9.48 | $9.71 | 7,841,600 |
March 30 2023 | $9.22 | $9.48 | $9.20 | $9.46 | 11,434,200 |
March 29 2023 | $8.83 | $9.22 | $8.74 | $9.10 | 8,636,700 |
March 28 2023 | $8.60 | $8.71 | $8.54 | $8.67 | 3,027,500 |
March 27 2023 | $8.76 | $8.84 | $8.52 | $8.61 | 4,069,800 |
March 24 2023 | $8.50 | $8.74 | $8.38 | $8.68 | 5,005,300 |
March 23 2023 | $8.89 | $9.06 | $8.54 | $8.57 | 9,078,100 |
March 22 2023 | $9.32 | $9.40 | $8.92 | $8.93 | 4,657,200 |
March 21 2023 | $8.93 | $9.38 | $8.88 | $9.34 | 6,674,500 |
March 20 2023 | $9.16 | $9.19 | $8.80 | $8.80 | 6,042,000 |
March 17 2023 | $9.29 | $9.37 | $9.04 | $9.19 | 6,001,200 |
March 16 2023 | $9.10 | $9.37 | $8.98 | $9.31 | 4,240,100 |
March 15 2023 | $8.81 | $9.22 | $8.76 | $9.20 | 5,927,900 |
March 14 2023 | $9.33 | $9.48 | $9.00 | $9.11 | 7,339,600 |
March 13 2023 | $8.85 | $9.27 | $8.71 | $8.99 | 8,538,100 |
March 10 2023 | $9.32 | $9.37 | $8.51 | $9.01 | 12,787,000 |
March 09 2023 | $9.58 | $9.83 | $9.35 | $9.44 | 7,287,500 |
March 08 2023 | $9.42 | $9.72 | $9.34 | $9.65 | 3,962,500 |
March 07 2023 | $9.71 | $9.78 | $9.40 | $9.42 | 6,980,400 |
March 06 2023 | $9.95 | $10.04 | $9.68 | $9.72 | 4,740,500 |
March 03 2023 | $9.61 | $9.95 | $9.58 | $9.90 | 4,935,000 |
March 02 2023 | $9.48 | $9.74 | $9.21 | $9.62 | 8,123,200 |
March 01 2023 | $10.01 | $10.11 | $9.70 | $9.73 | 4,785,400 |
Daily pricing data for Robinhood Markets dates back to 7/29/2021, and may be incomplete.