NYSE · HOOD

Robinhood Markets, Inc.

Financial Services · Financial - Capital Markets

$104.26

Down-$5.50 (-5.01%)

Updated Aug 29, 2026, 6:03 PM

SID Score

5.7/10

Composite research score

Smart Money

60/100

Neutral

Price performance

HOOD price history

1M range · 21 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

HOOD OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 28, 2026	$108.655	$110.50	$104.15	$104.26	16.29M
Aug 27, 2026	$110.70	$112.07	$107.51	$109.76	13.76M
Aug 26, 2026	$110.105	$111.5895	$108.25	$108.54	13.45M
Aug 25, 2026	$103.20	$112.45	$102.80	$112.09	24.66M
Aug 24, 2026	$106.855	$109.125	$103.14	$103.62	22.15M
Aug 21, 2026	$101.10	$109.71	$98.77	$108.13	50.46M
Aug 20, 2026	$100.85	$101.61	$93.65	$95.10	25.19M
Aug 19, 2026	$92.90	$99.4299	$92.19	$95.77	25.24M
Aug 18, 2026	$93.44	$94.59	$91.44	$91.53	13.99M
Aug 17, 2026	$94.97	$96.925	$93.80	$96.25	11.46M
Aug 14, 2026	$98.00	$98.4185	$95.44	$95.56	14.04M
Aug 13, 2026	$96.51	$100.3499	$96.41	$99.37	16.2M
Aug 12, 2026	$96.99	$97.17	$93.41	$94.91	13.87M
Aug 11, 2026	$94.965	$95.13	$92.75	$94.38	11.71M
Aug 10, 2026	$93.24	$95.95	$92.40	$94.52	11.97M
Aug 7, 2026	$92.91	$95.75	$92.52	$93.29	14.86M
Aug 6, 2026	$90.71	$92.60	$90.21	$90.71	12.44M
Aug 5, 2026	$93.96	$95.55	$92.3151	$92.80	15.23M
Aug 4, 2026	$92.615	$95.60	$90.0717	$93.51	22.64M
Aug 3, 2026	$86.685	$92.35	$85.30	$90.34	19.74M
Jul 31, 2026	$86.131	$89.50	$83.68	$86.56	22.95M