HOOD Weekly Statistics

HOOD weekly stock returns with week-by-week price performance and historical return data.

Robinhood Markets, Inc. Class A Common Stock (HOOD) company overview

Robinhood is a diversified financial services provider best known for its retail brokerage platform, which historically caters to a young, risk-seeking clientele that trades heavily on margin and in higher-risk asset classes like options, futures, cryptocurrencies, and more recently, in prediction markets. As those customers' financial needs have begun to mature, Robinhood has rolled out a suite of more conventional products, from retirement accounts to high-yield cash sweep accounts to nascent advisory services (Robinhood Strategies). With $322 billion in customer assets and 27 million active accounts at year-end 2025, the firm has emerged as a significant player in the large, growing US brokerage market.

HOOD returns (chart)
HOOD returns
PeriodReturn %
2021-7.5
202152.93
2021-14.3
2021-13.68
20216.14
2021-6.37
2021-4.98
20212.81
202110.56
2021-6.74
2021-0.05
2021-0.34
2021-3.32
2021-12.05
20215.14
2021-4.99
2021-18.34
2021-3.72
2021-23.28
2021-5.67
2021-3.05
20213.45
2021-5.68
2022-11.97
2022-1.17
2022-12.89
20223.92
202220.09
2022-11.55
2022-9.85
20221.22
2022-4.61
2022-0.18
202223.19
2022-6.77
20228.35
2022-16.74
20223.27
2022-9.04
2022-3.16
20223.69
20228.42
2022-5.26
20223.9
2022-10.62
2022-15.66
2022-1.51
20228.84
20220.74
202212.22
2022-5.08
20225.21
20220.22
202216.33
20223.9
2022-14.18
20224.57
20222.05
202211.23
2022-4.74
2022-5.41
20227.22
20227.78
2022-8.6
2022-1.84
202213.3
20227.25
2022-15.56
2022-8.1
20223.99
20227.42
2022-6.9
2022-8.4
2022-7.13
20223.69
2023-0.12
202310.43
20231.71
20238.46
20234.27
2023-6.11
20233.71
2023-5.33
20231.85
2023-9.36
20233.84
2023-5.24
202310.84
20233.73
20230.7
2023-2.13
2023-8.1
20230.57
2023-0.91
2023-2.87
20234.13
20233.78
20231.29
20237.16
2023-4.62
20235.39
20237.9
202313.79
20233.4
20230.39
2023-11.88
2023-5.22
2023-3.85
20232.53
20234.61
2023-2.36
2023-1.39
2023-8.92
20232.51
20231.64
2023-6.92
2023-0.33
2023-1.66
20237.67
2023-15.85
HOOD OHLC statistics — price trend
HOOD OHLC statistics
DateOpenHighLowCloseVolume
2026-10-09109109.85106.7109.02—
2026-10-08107.28109.38105.11107.01—
2026-10-07108.37110.16107.51109.51—
2026-10-06115.01116.25111.74112—
2026-10-05114.68115.48112.6114.11—
2026-10-02113.57119.37112.44112.74—
2026-10-01111.9113.81110.66111.15—
2026-09-30122.61123.49111.95112.5—
2026-09-29118.83119.19114.93116.22—
2026-09-28117.95120.17116.06116.46—
2026-09-25121.31121.9117.53119.4—
2026-09-24119.5123.56119.09120.82—
2026-09-23122.57126.73122.28122.7—
2026-09-21125.04126.41121.5123.3—
2026-09-18113.52120.57111.06119.82—
2026-09-17110.1110.55106.08109.81—
2026-09-16110.47111.05101.7104.42—
2026-09-15111.5112.83105.86110.45—
2026-09-14112.26116.34111.98114.33—
2026-09-11113.35116.4111.02112.57—
2026-09-10112.58116.3111.95113.33—
2026-09-09120.78121.42115.09115.28—
2026-09-08125.07125.22117.08117.34—
2026-09-04120.47124.6119.82122.11—
2026-09-02103.72107.46101.89106.99—
2026-09-01105.34106.96102.45103.51—
2026-08-31103.32105.47100.69104.81—
2026-08-28108.65110.5104.15104.26—
2026-08-27110.7112.07107.51109.76—
2026-08-26110.11111.59108.25108.54—
2026-08-25103.2112.45102.8112.09—
2026-08-24106.86109.12103.14103.62—
2026-08-21100.88109.7198.77108.13—
2026-08-20100.85101.6193.6595.1—
2026-08-199399.4392.1995.77—
2026-08-1893.694.5991.4491.53—
2026-08-1794.8496.9393.896.25—
2026-08-1497.8598.4195.4495.56—
2026-08-1396.51100.3596.4299.37—
2026-08-1297.1197.1793.4194.91—
2026-08-1194.9695.1392.7594.38—
2026-08-1093.4194.9792.494.52—
2026-08-0792.9195.7592.5293.29—
2026-08-0690.7292.690.2590.71—
2026-08-0594.0195.5592.3292.8—
2026-08-0492.7295.690.0793.51—
2026-08-0386.6892.3585.390.34—
2026-07-3186.1389.4883.6886.56—
2026-07-3090.9192.5486.2186.6—
2026-07-2992.1693.3288.6289.84—
2026-07-2892.6493.8788.2192.76—
2026-07-279799.4593.295.65—
2026-07-2499.8499.9793.0394.91—
2026-07-23101.88104.199.32101.58—
2026-07-22104.72106.89104.33104.48—
2026-07-21102.82108.21102.82106.36—
2026-07-20102.4102.4898.6199.28—
2026-07-17100.24104.1196.5999.96—
2026-07-16113.92114.5105.48106.02—
2026-07-15115.1116.6112.12115.54—
2026-07-14111.14113.69109.1113.45—
2026-07-13111.22113.66108.84109.86—
2026-07-10119.16119.35108.81111.97—
2026-07-09112.29117.65111.63115.11—
2026-07-08110.86114.13108.89113.53—
2026-07-07115.78117.85112.53112.9—
2026-07-06111.41118.65111.41117.55—
2026-07-02112.72120.05110.93112.73—
2026-07-01100.91109.53100.39108.65—
2026-06-30101.97103.0499.66100.28—
2026-06-29100.74102.8598.05101.83—
2026-06-2693.299.4493.0898.69—
2026-06-2598.8599.1992.893.47—
2026-06-24102.35104.2796.2997.19—
2026-06-23101.65105.98101.04103.25—
2026-06-22108112.5105.28105.71—
2026-06-18107.82109.08103.46108.15—
2026-06-1795.89110.7395.76105.2—
2026-06-16100.27101.8894.5796.71—
2026-06-1598.76100.8797.4598.12—
2026-06-1292.8996.190.2293.19—
2026-06-1187.0893.6485.7292.23—
2026-06-1084.2491.4684.1586.36—
2026-06-0985.9388.0878.9383.77—
2026-06-0586.5787.3379.4982.47—
2026-06-0483.2588.6282.888.33—
2026-06-0386.4286.8282.4182.85—
2026-06-0288.5789.4386.1388.16—
2026-06-0189.9492.485.5690.73—
2026-05-2985.7294.484.2494.3—
2026-05-2874.784.9273.5484.84—
2026-05-2773.9276.6473.4576.23—
2026-05-2276.3277.1173.2673.64—
2026-05-2174.9476.7674.6575.92—
2026-05-2074.7576.3573.7575.76—
2026-05-1976.1576.3773.1874.16—
2026-05-1876.0279.9275.4777.15—
2026-05-1578.578.5876.4177.14—
2026-05-1476.0881.9375.1180.7—
2026-05-1377.0677.6275.3476.75—
2026-05-1279.0280.1876.4878.27—
2026-05-1176.7981.1474.880.78—
2026-05-0876.2477.0774.2577.03—
2026-05-0778.8379.2375.4676.28—
2026-05-0677.879.4976.1979.05—
2026-05-0577.6178.7576.4977.03—
2026-05-0474.6678.2974.6676.55—
2026-05-0173.7775.2873.0673.66—
2026-04-3071.0773.8770.7672.89—
2026-04-2972.373.5969.9371.2—
2026-04-2881.5583.1480.8282.07—
2026-04-2784.2485.783.1183.95—
2026-04-2484.985.0682.8284.71—
2026-04-2386.5887.6181.7583.54—
2026-04-2289.3690.1487.4888.43—
2026-04-2191.191.486.1986.43—
2026-04-2089.792.3888.2191.28—
2026-04-1790.1493.3289.5790.75—
2026-04-1689.189.3883.8786.85—
2026-04-1583.5587.5581.587.32—