Stockscreener 앱 받기
48.05
1.11%
-0.54
시간 외 거래:
47.45
-0.60
-1.25%
Robinhood Markets Inc 주식 (HOOD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $48.34 | $45.56 | $2.78 | 37,017,010.0 | -1.11% |
| 2025-05-02 | $50.07 | $46.71 | $3.36 | 58,001,084.0 | +4.23% |
| 2025-05-01 | $51.30 | $46.53 | $4.77 | 87,818,224.0 | -5.07% |
| 2025-04-30 | $49.90 | $46.18 | $3.72 | 44,959,571.0 | -0.53% |
| 2025-04-29 | $49.88 | $48.46 | $1.42 | 28,445,513.0 | +0.90% |
| 2025-04-28 | $51.07 | $47.74 | $3.33 | 34,964,166.0 | -1.05% |
| 2025-04-25 | $49.99 | $48.48 | $1.51 | 34,504,090.0 | +2.70% |
| 2025-04-24 | $48.28 | $44.96 | $3.32 | 42,372,854.0 | +7.81% |
| 2025-04-23 | $47.22 | $44.27 | $2.95 | 48,747,522.0 | +6.11% |
| 2025-04-22 | $43.37 | $40.81 | $2.56 | 36,017,229.0 | +5.62% |
| 2025-04-21 | $41.56 | $39.21 | $2.35 | 27,828,638.0 | -3.23% |
| 2025-04-17 | $41.75 | $40.12 | $1.63 | 23,861,134.0 | +1.28% |
| 2025-04-16 | $43.14 | $40.07 | $3.07 | 43,974,849.0 | -7.76% |
| 2025-04-15 | $45.56 | $43.69 | $1.87 | 29,906,995.0 | -0.14% |
| 2025-04-14 | $45.09 | $42.51 | $2.58 | 44,996,430.0 | +1.05% |
| 2025-04-11 | $43.79 | $40.08 | $3.71 | 51,146,772.0 | +7.83% |
| 2025-04-10 | $42.13 | $37.78 | $4.35 | 63,960,713.0 | -4.03% |
| 2025-04-09 | $42.68 | $33.55 | $9.13 | 87,451,771.0 | +23.53% |
| 2025-04-08 | $37.85 | $33.09 | $4.77 | 62,889,354.0 | -3.50% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $51.30 | $45.56 | $5.74 | 219,853,328.0 | -2.16% |
| 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
| 월 | 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
| 월 | 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% |
1.73%
1.11%
자본화:
|
볼륨(24시간):