Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic
  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Robinhood Markets Inc Cl A (NQ: HOOD )

20.13 +0.12 (+0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 11.10 11.16 10.77 10.89 28,593,186 -0.17(-1.54%)
Aug 30, 2023 10.90 11.15 10.90 11.06 7,216,080 +0.04(+0.36%)
Aug 29, 2023 10.48 11.08 10.45 11.02 9,544,018 +0.47(+4.45%)
Aug 28, 2023 10.62 10.72 10.50 10.55 4,880,241 +0.01(+0.09%)
Aug 25, 2023 10.38 10.60 10.33 10.54 4,784,380 +0.17(+1.64%)
Aug 24, 2023 10.52 10.52 10.27 10.37 4,880,941 -0.13(-1.24%)
Aug 23, 2023 10.39 10.60 10.34 10.50 6,015,563 +0.12(+1.16%)
Aug 22, 2023 10.50 10.61 10.32 10.38 6,446,251 -0.01(-0.10%)
Aug 21, 2023 10.28 10.45 10.13 10.39 6,458,628 +0.14(+1.37%)
Aug 18, 2023 9.860 10.30 9.840 10.25 8,363,508 +0.18(+1.79%)
Aug 17, 2023 10.24 10.32 10.05 10.07 7,545,527 -0.12(-1.18%)
Aug 16, 2023 10.33 10.42 10.16 10.19 4,757,876 -0.22(-2.11%)
Aug 15, 2023 10.55 10.61 10.39 10.41 4,958,955 -0.24(-2.25%)
Aug 14, 2023 10.66 10.68 10.51 10.65 5,415,614 -0.07(-0.65%)
Aug 11, 2023 10.60 10.79 10.58 10.72 6,713,581 -0.01(-0.09%)
Aug 10, 2023 10.93 11.10 10.66 10.73 6,643,287 -0.07(-0.65%)
Aug 09, 2023 11.04 11.10 10.75 10.80 10,369,097 -0.30(-2.70%)
Aug 08, 2023 11.09 11.16 10.93 11.10 8,246,510 -0.24(-2.12%)
Aug 07, 2023 11.31 11.50 11.07 11.34 9,656,378 +0.07(+0.62%)
Aug 04, 2023 11.68 11.76 11.22 11.27 11,684,998 -0.27(-2.34%)
Aug 03, 2023 11.38 11.80 10.89 11.54 22,044,178 -0.90(-7.23%)
Aug 02, 2023 12.54 12.56 12.18 12.44 14,645,393 -0.43(-3.34%)
Aug 01, 2023 12.68 12.89 12.53 12.87 9,855,488 +0.01(+0.08%)
Jul 31, 2023 12.80 13.02 12.71 12.86 10,242,114 +0.13(+1.02%)
Jul 28, 2023 12.45 12.74 12.37 12.73 9,038,996 +0.50(+4.09%)
Jul 27, 2023 12.88 12.94 12.09 12.23 10,568,898 -0.51(-4.00%)
Jul 26, 2023 12.46 12.80 12.40 12.74 12,177,194 +0.20(+1.59%)
Jul 25, 2023 12.74 12.89 12.52 12.54 5,917,079 -0.20(-1.57%)
Jul 24, 2023 12.68 12.93 12.64 12.74 7,929,564 -0.02(-0.16%)
Jul 21, 2023 12.91 12.95 12.65 12.76 8,728,550 -0.05(-0.39%)
Jul 20, 2023 12.95 13.08 12.57 12.81 10,446,143 -0.31(-2.36%)
Jul 19, 2023 12.68 13.23 12.67 13.12 16,575,538 +0.53(+4.21%)
Jul 18, 2023 12.51 12.76 12.39 12.59 12,913,985 +0.10(+0.80%)
Jul 17, 2023 12.34 12.85 12.22 12.49 15,181,547 +0.11(+0.89%)
Jul 14, 2023 12.50 12.51 12.06 12.38 14,574,653 -0.07(-0.56%)
Jul 13, 2023 11.98 12.61 11.84 12.45 18,561,416 +0.51(+4.27%)
Jul 12, 2023 12.04 12.12 11.69 11.94 15,220,129 +0.11(+0.93%)
Jul 11, 2023 11.47 12.02 11.32 11.83 23,059,060 +0.62(+5.53%)
Jul 10, 2023 10.88 11.27 10.54 11.21 14,584,495 +0.42(+3.89%)
Jul 07, 2023 10.40 10.91 10.40 10.79 12,637,724 +0.38(+3.65%)
Jul 06, 2023 10.57 10.64 10.20 10.41 10,430,509 -0.31(-2.89%)
Jul 05, 2023 10.72 10.76 10.39 10.72 12,280,101 +0.06(+0.56%)
Jul 03, 2023 10.00 10.80 9.980 10.66 12,564,486 +0.68(+6.81%)
Jun 30, 2023 10.13 10.14 9.860 9.980 8,507,290 +0.01(+0.10%)
Jun 29, 2023 9.990 10.15 9.710 9.970 11,974,787 -0.21(-2.06%)
Jun 28, 2023 10.01 10.52 9.980 10.18 13,014,591 +0.24(+2.41%)
Jun 27, 2023 9.600 10.02 9.560 9.940 11,593,788 +0.31(+3.22%)
Jun 26, 2023 9.470 9.740 9.380 9.630 5,822,246 +0.14(+1.48%)
Jun 23, 2023 9.360 9.580 9.300 9.490 12,427,235 +0.04(+0.42%)
Jun 22, 2023 9.690 9.710 9.100 9.450 14,818,072 -0.31(-3.18%)
Jun 21, 2023 9.960 10.06 9.750 9.760 5,608,291 -0.24(-2.40%)
Jun 20, 2023 9.950 10.05 9.640 10.00 7,446,860 -0.03(-0.30%)
Jun 16, 2023 10.07 10.22 9.945 10.03 14,175,468 +0.05(+0.50%)
Jun 15, 2023 9.820 10.14 9.800 9.980 10,363,846 +0.03(+0.30%)
Jun 14, 2023 9.650 9.980 9.580 9.950 8,671,628 +0.35(+3.65%)
Jun 13, 2023 9.470 9.690 9.360 9.600 10,099,298 +0.24(+2.56%)
Jun 12, 2023 9.360 9.410 9.230 9.360 6,527,363 -0.05(-0.53%)
Jun 09, 2023 9.610 9.799 9.400 9.410 4,525,771 -0.09(-0.95%)
Jun 08, 2023 9.360 9.540 9.170 9.500 5,687,562 +0.10(+1.06%)
Jun 07, 2023 9.200 9.580 9.160 9.400 8,086,138 +0.28(+3.07%)
Jun 06, 2023 8.730 9.120 8.600 9.120 10,481,952 +0.09(+1.00%)
Jun 05, 2023 9.290 9.325 8.980 9.030 6,159,965 -0.31(-3.32%)
Jun 02, 2023 9.120 9.350 8.922 9.340 9,531,203 +0.32(+3.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.