The closing price for Robinhood Markets (HOOD) in March 2024 was $20.13, on March 28, 2024. It was up 23.5% for the month. The latest price is $115.61.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 28 2024 | $20.01 | $20.54 | $19.88 | $20.13 | 16,728,200 |
March 27 2024 | $20.53 | $20.55 | $19.62 | $20.01 | 31,268,300 |
March 26 2024 | $19.32 | $19.61 | $19.16 | $19.28 | 12,760,300 |
March 25 2024 | $18.40 | $19.10 | $18.37 | $19.08 | 15,708,500 |
March 22 2024 | $18.64 | $18.95 | $18.24 | $18.30 | 11,310,900 |
March 21 2024 | $18.66 | $19.42 | $18.40 | $19.09 | 16,075,900 |
March 20 2024 | $17.24 | $18.57 | $17.12 | $18.56 | 14,773,200 |
March 19 2024 | $17.72 | $17.83 | $16.70 | $17.24 | 14,724,400 |
March 18 2024 | $18.10 | $18.41 | $17.83 | $18.21 | 13,180,600 |
March 15 2024 | $17.82 | $18.36 | $17.50 | $18.15 | 17,775,500 |
March 14 2024 | $19.12 | $19.23 | $17.75 | $18.05 | 48,665,200 |
March 13 2024 | $16.31 | $17.36 | $16.23 | $17.16 | 15,815,100 |
March 12 2024 | $16.88 | $16.90 | $16.19 | $16.39 | 13,396,500 |
March 11 2024 | $16.99 | $17.48 | $16.76 | $16.86 | 14,947,000 |
March 08 2024 | $16.58 | $17.62 | $16.57 | $17.00 | 20,002,800 |
March 07 2024 | $16.62 | $16.62 | $16.13 | $16.36 | 9,854,700 |
March 06 2024 | $16.10 | $16.59 | $15.77 | $16.40 | 13,102,400 |
March 05 2024 | $16.30 | $16.33 | $15.66 | $15.93 | 17,683,600 |
March 04 2024 | $17.07 | $17.22 | $16.54 | $16.63 | 17,405,200 |
March 01 2024 | $16.30 | $16.60 | $16.13 | $16.58 | 13,176,200 |
Daily pricing data for Robinhood Markets dates back to 7/22/2021, and may be incomplete.
