The highest closing price for Robinhood Markets (HOOD) last month was $114.11, on October 5. It was down 24.2% for the month. The latest price is $84.99.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 30 2026 | $85.21 | $85.28 | $82.00 | $84.99 | 27,720,000 |
October 29 2026 | $89.82 | $92.44 | $88.95 | $91.59 | 16,388,232 |
October 28 2026 | $89.23 | $92.60 | $89.15 | $91.43 | 39,720,700 |
October 27 2026 | $95.19 | $96.71 | $94.02 | $94.56 | 23,358,103 |
October 26 2026 | $94.21 | $94.37 | $91.63 | $92.84 | 15,293,205 |
October 23 2026 | $96.43 | $97.75 | $94.79 | $95.07 | 13,879,700 |
October 22 2026 | $97.78 | $101.38 | $95.62 | $96.58 | 19,174,500 |
October 21 2026 | $101.37 | $103.15 | $98.88 | $101.93 | 13,907,800 |
October 20 2026 | $95.04 | $101.10 | $94.77 | $98.21 | 14,024,900 |
October 19 2026 | $100.33 | $101.22 | $96.48 | $96.52 | 15,470,100 |
October 16 2026 | $102.71 | $104.41 | $97.48 | $98.87 | 20,145,000 |
October 15 2026 | $97.44 | $104.34 | $94.52 | $103.99 | 21,232,900 |
October 14 2026 | $107.20 | $109.22 | $100.44 | $101.08 | 23,549,500 |
October 13 2026 | $108.78 | $111.99 | $108.50 | $110.52 | 15,018,700 |
October 12 2026 | $108.70 | $109.98 | $107.80 | $109.22 | 12,386,400 |
October 09 2026 | $108.84 | $109.85 | $106.70 | $109.02 | 13,754,200 |
October 08 2026 | $107.38 | $109.38 | $105.11 | $107.01 | 22,677,600 |
October 07 2026 | $108.44 | $110.18 | $107.51 | $109.51 | 18,867,500 |
October 06 2026 | $115.01 | $116.25 | $111.74 | $112.00 | 17,560,300 |
October 05 2026 | $114.86 | $115.48 | $112.60 | $114.11 | 19,577,800 |
October 02 2026 | $113.59 | $119.38 | $112.44 | $112.74 | 29,379,800 |
October 01 2026 | $112.07 | $113.81 | $110.66 | $111.15 | 18,273,500 |
Daily pricing data for Robinhood Markets dates back to 7/29/2021, and may be incomplete.