104.34
price down icon4.92%   -5.40
after-market 시간 외 거래: 105.56 1.22 +1.17%
loading

Robinhood Markets Inc 주식 (HOOD) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-21 $110.3 $104.1 $6.24 46,078,400.0 -4.92%
2025-07-18 $113.4 $107.0 $6.49 72,987,227.0 +4.07%
2025-07-17 $106.6 $102.7 $3.92 38,686,883.0 +2.13%
2025-07-16 $104.6 $99.70 $4.92 54,458,824.0 +3.73%
2025-07-15 $101.3 $97.16 $4.10 45,644,455.0 -0.42%
2025-07-14 $101.9 $98.90 $2.99 46,680,703.0 +1.65%
2025-07-11 $101.5 $97.33 $4.17 60,082,141.0 -0.36%
2025-07-10 $98.76 $93.54 $5.22 48,741,084.0 +4.40%
2025-07-09 $94.65 $91.74 $2.91 41,466,643.0 +3.58%
2025-07-08 $98.04 $90.70 $7.34 59,574,030.0 -2.34%
2025-07-07 $95.70 $91.25 $4.45 49,233,291.0 -1.00%
2025-07-03 $95.65 $92.11 $3.54 56,376,667.0 -3.65%
2025-07-02 $100.9 $90.90 $9.98 110,622,415.0 +6.12%
2025-07-01 $99.18 $89.70 $9.48 120,601,838.0 -1.39%
2025-06-30 $94.24 $85.50 $8.74 99,053,827.0 +12.77%
2025-06-27 $84.88 $81.92 $2.96 36,467,388.0 -1.76%
2025-06-26 $84.80 $82.53 $2.27 25,120,412.0 +2.14%
2025-06-25 $85.55 $81.90 $3.65 38,798,942.0 +0.90%
2025-06-24 $82.27 $76.83 $5.44 41,807,203.0 +7.41%

Robinhood Markets Inc 주식 (HOOD) 연도별 가격 이력

이 심층 분석에서는 Robinhood Markets Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HOOD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Robinhood Markets Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Robinhood Markets Inc 주식 (HOOD) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $113.4 $89.70 $23.74 897,313,001.0 +11.44%
2025-06 $94.24 $65.38 $28.86 817,464,133.0 +41.54%
2025-05 $67.13 $45.56 $21.57 809,341,218.0 +34.70%
2025-04 $51.07 $29.66 $21.41 1,012,119,196.0 +18.00%
2025-03 $54.84 $35.23 $19.61 988,546,371.0 -16.93%
2025-02 $66.91 $44.02 $22.89 671,675,090.0 -3.56%
2025-01 $53.51 $37.35 $16.16 413,822,100.0 +39.43%

Robinhood Markets Inc 주식 (HOOD) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $43.83 $34.02 $9.81 485,672,958.0 +1.97%
2024-11 $39.74 $23.00 $16.74 490,189,400.0 +59.81%
2024-10 $28.57 $22.05 $6.52 353,788,551.0 +0.30%
2024-09 $24.13 $18.71 $5.42 229,603,175.0 +16.40%
2024-08 $21.54 $13.98 $7.56 384,914,654.0 -2.19%
2024-07 $24.88 $20.29 $4.59 260,974,040.0 -9.42%
2024-06 $24.28 $20.39 $3.89 324,869,839.0 +8.66%
2024-05 $22.34 $16.22 $6.12 514,638,971.0 +26.74%
2024-04 $20.15 $16.46 $3.69 217,490,630.0 -18.08%
2024-03 $20.55 $15.66 $4.89 343,746,196.0 +23.42%
2024-02 $16.53 $10.51 $6.02 399,264,535.0 +51.86%
2024-01 $12.75 $10.38 $2.37 197,089,919.0 -15.70%

Robinhood Markets Inc 주식 (HOOD) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $13.51 $8.82 $4.69 417,563,327.0 +44.77%
2023-11 $9.85 $7.91 $1.94 221,363,666.0 -3.72%
2023-10 $10.19 $8.89 $1.30 111,116,651.0 -6.83%
2023-09 $11.37 $9.44 $1.93 114,872,320.0 -9.92%
2023-08 $12.89 $9.84 $3.05 208,478,963.0 -15.32%
2023-07 $13.23 $9.98 $3.25 252,428,428.0 +28.86%
2023-06 $10.52 $8.60 $1.92 188,741,897.0 +11.88%
2023-05 $9.96 $8.21 $1.75 165,263,616.0 +0.79%
2023-04 $10.20 $8.72 $1.48 115,469,874.0 -8.86%
2023-03 $10.11 $8.38 $1.74 152,121,913.0 -3.57%
2023-02 $11.52 $9.47 $2.05 158,167,256.0 -3.27%
2023-01 $10.65 $7.92 $2.74 136,856,411.0 +27.89%
$216.10
price down icon 3.43%
$379.59
price down icon 3.49%
capital_markets NMR
$6.39
price up icon 1.11%
capital_markets TW
$134.99
price down icon 2.18%
$160.27
price down icon 0.19%
자본화:     |  볼륨(24시간):