Download HOOD daily OHLC history, export CSV, and review long-term price data.
Robinhood Markets, Inc. (HOOD) — OHLC preview (2021-07-29 to 2026-07-17)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | 100.24 | 104.11 | 96.59 | 99.96 | — |
| 2026-07-16 | 113.92 | 114.5 | 105.48 | 106.02 | — |
| 2026-07-15 | 115.1 | 116.6 | 112.12 | 115.54 | — |
| 2026-07-14 | 111.14 | 113.69 | 109.1 | 113.45 | — |
| 2026-07-13 | 111.22 | 113.66 | 108.84 | 109.86 | — |
| 2026-07-10 | 119.16 | 119.35 | 108.81 | 111.97 | — |
| 2026-07-17 | 100.2 | 104.1 | 96.6 | 100.0 | -0.3% |
| 2026-07-16 | 113.9 | 114.5 | 105.5 | 106.0 | -6.9% |
| 2026-07-15 | 115.1 | 116.6 | 112.1 | 115.5 | +0.4% |
| 2026-07-14 | 111.1 | 113.7 | 109.1 | 113.5 | +2.1% |
| 2026-07-13 | 111.2 | 113.7 | 108.8 | 109.9 | -1.2% |
| 2026-07-10 | 119.2 | 119.4 | 108.8 | 112.0 | -6.0% |
| 2026-07-09 | 112.3 | 117.7 | 111.6 | 115.1 | +2.5% |
| 2026-07-08 | 110.9 | 114.1 | 108.9 | 113.5 | +2.4% |
| 2026-07-07 | 115.8 | 117.9 | 112.5 | 112.9 | -2.5% |
| 2026-07-06 | 111.4 | 118.7 | 111.4 | 117.6 | +5.5% |
| 2026-07-02 | 112.7 | 120.1 | 110.9 | 112.7 | +0.0% |
| 2026-07-01 | 100.9 | 109.5 | 100.4 | 108.7 | +7.7% |
| 2026-06-30 | 102.0 | 103.0 | 99.7 | 100.3 | -1.7% |
| 2026-06-29 | 100.7 | 102.9 | 98.1 | 101.8 | +1.1% |
| 2026-06-26 | 93.2 | 99.4 | 93.1 | 98.7 | +5.9% |
| 2026-06-25 | 98.9 | 99.2 | 92.8 | 93.5 | -5.4% |
| 2026-06-24 | 102.4 | 104.3 | 96.3 | 97.2 | -5.0% |
| 2026-06-23 | 101.7 | 106.0 | 101.0 | 103.3 | +1.6% |
| 2026-06-22 | 108.0 | 112.5 | 105.3 | 105.7 | -2.1% |
| 2026-06-18 | 107.8 | 109.1 | 103.5 | 108.2 | +0.3% |
| 2026-06-17 | 95.9 | 110.7 | 95.8 | 105.2 | +9.7% |
| 2026-06-16 | 100.3 | 101.9 | 94.6 | 96.7 | -3.6% |
| 2026-06-15 | 98.8 | 100.9 | 97.5 | 98.1 | -0.6% |
| 2026-06-12 | 92.9 | 96.1 | 90.2 | 93.2 | +0.3% |
| 2026-06-11 | 87.1 | 93.6 | 85.7 | 92.2 | +5.9% |
| 2026-06-10 | 84.2 | 91.5 | 84.2 | 86.4 | +2.5% |
| 2026-06-09 | 85.9 | 88.1 | 78.9 | 83.8 | -2.5% |
| 2026-06-05 | 86.6 | 87.3 | 79.5 | 82.5 | -4.7% |
| 2026-06-04 | 83.3 | 88.6 | 82.8 | 88.3 | +6.1% |
| 2026-06-03 | 86.4 | 86.8 | 82.4 | 82.9 | -4.1% |
| 2026-07-09 |
| 112.29 |
| 117.65 |
| 111.63 |
| 115.11 |
| — |
| 2026-07-08 | 110.86 | 114.13 | 108.89 | 113.53 | — |
| 2026-07-07 | 115.78 | 117.85 | 112.53 | 112.9 | — |
| 2026-07-06 | 111.41 | 118.65 | 111.41 | 117.55 | — |
| 2026-07-02 | 112.72 | 120.05 | 110.93 | 112.73 | — |
| 2026-07-01 | 100.91 | 109.53 | 100.39 | 108.65 | — |
| 2026-06-30 | 101.97 | 103.04 | 99.66 | 100.28 | — |
| 2026-06-29 | 100.74 | 102.85 | 98.05 | 101.83 | — |
| 2026-06-26 | 93.2 | 99.44 | 93.08 | 98.69 | — |
| 2026-06-25 | 98.85 | 99.19 | 92.8 | 93.47 | — |
| 2026-06-24 | 102.35 | 104.27 | 96.29 | 97.19 | — |
| 2026-06-23 | 101.65 | 105.98 | 101.04 | 103.25 | — |
| 2026-06-22 | 108 | 112.5 | 105.28 | 105.71 | — |
| 2026-06-18 | 107.82 | 109.08 | 103.46 | 108.15 | — |
| 2026-06-17 | 95.89 | 110.73 | 95.76 | 105.2 | — |
| 2026-06-16 | 100.27 | 101.88 | 94.57 | 96.71 | — |
| 2026-06-15 | 98.76 | 100.87 | 97.45 | 98.12 | — |
| 2026-06-12 | 92.89 | 96.1 | 90.22 | 93.19 | — |
| 2026-06-11 | 87.08 | 93.64 | 85.72 | 92.23 | — |
| 2026-06-10 | 84.24 | 91.46 | 84.15 | 86.36 | — |
| 2026-06-09 | 85.93 | 88.08 | 78.93 | 83.77 | — |
| 2026-06-05 | 86.57 | 87.33 | 79.49 | 82.47 | — |
| 2026-06-04 | 83.25 | 88.62 | 82.8 | 88.33 | — |
| 2026-06-03 | 86.42 | 86.82 | 82.41 | 82.85 | — |