Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne HOOD.US
17.85-0.14(-0.78%)(czas lokalny: 08.05.2024 16:00)Robinhood Markets Inc - Ordinary Shares - Class A
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
08.05.2024 | 17.60 | 17.94 | 17.37 | 17.85 | 23 043 846 | 0 |
07.05.2024 | 17.75 | 18.26 | 17.67 | 17.99 | 12 486 155 | 0 |
06.05.2024 | 17.62 | 18.46 | 17.48 | 17.78 | 18 716 932 | 0 |
03.05.2024 | 17.88 | 18.14 | 17.63 | 17.95 | 9 478 765 | 0 |
02.05.2024 | 16.93 | 17.63 | 16.76 | 17.61 | 7 544 744 | 0 |
01.05.2024 | 16.43 | 17.35 | 16.31 | 16.65 | 8 903 479 | 0 |
30.04.2024 | 17.14 | 17.30 | 16.47 | 16.49 | 8 986 252 | 0 |
29.04.2024 | 17.71 | 18.29 | 17.30 | 17.34 | 8 431 531 | 0 |
26.04.2024 | 17.12 | 17.90 | 16.92 | 17.88 | 8 203 870 | 0 |
25.04.2024 | 16.89 | 17.26 | 16.57 | 17.12 | 7 145 629 | 0 |
24.04.2024 | 17.67 | 17.89 | 17.08 | 17.31 | 7 318 081 | 0 |
23.04.2024 | 17.09 | 17.82 | 17.05 | 17.62 | 6 961 280 | 0 |
22.04.2024 | 16.94 | 17.34 | 16.67 | 17.19 | 7 426 209 | 0 |
19.04.2024 | 16.89 | 17.23 | 16.50 | 16.63 | 9 554 686 | 0 |
18.04.2024 | 17.19 | 17.59 | 16.89 | 17.08 | 7 952 306 | 0 |
17.04.2024 | 17.40 | 17.45 | 16.46 | 17.08 | 10 395 438 | 0 |
16.04.2024 | 17.13 | 17.58 | 16.84 | 17.31 | 9 347 686 | 0 |
15.04.2024 | 18.08 | 18.26 | 16.98 | 17.19 | 14 132 346 | 0 |
12.04.2024 | 18.88 | 18.89 | 17.83 | 17.97 | 9 613 234 | 0 |
11.04.2024 | 17.70 | 19.05 | 17.70 | 19.00 | 14 077 494 | 0 |
10.04.2024 | 17.68 | 18.44 | 17.59 | 18.34 | 7 749 112 | 0 |
09.04.2024 | 18.66 | 18.75 | 18.00 | 18.30 | 7 937 748 | 0 |
08.04.2024 | 19.00 | 19.10 | 18.44 | 18.56 | 9 365 572 | 0 |
05.04.2024 | 18.23 | 18.82 | 17.87 | 18.40 | 11 636 491 | 0 |
04.04.2024 | 19.21 | 19.29 | 18.30 | 18.45 | 15 445 680 | 0 |
03.04.2024 | 18.92 | 19.54 | 18.86 | 19.21 | 8 633 775 | 0 |
02.04.2024 | 18.39 | 19.33 | 18.03 | 19.20 | 15 975 317 | 0 |
01.04.2024 | 19.91 | 20.15 | 19.37 | 19.41 | 15 674 501 | 0 |
28.03.2024 | 20.01 | 20.13 | 20.13 | 20.13 | 16 728 190 | 0 |
27.03.2024 | 20.51 | 20.55 | 19.62 | 20.01 | 31 268 272 | 0 |
26.03.2024 | 19.32 | 19.61 | 19.16 | 19.28 | 12 760 303 | 0 |
25.03.2024 | 18.40 | 19.10 | 18.37 | 19.08 | 15 708 461 | 0 |
22.03.2024 | 18.64 | 18.95 | 18.24 | 18.30 | 11 310 948 | 0 |
21.03.2024 | 18.66 | 19.41 | 18.40 | 19.09 | 16 075 878 | 0 |
20.03.2024 | 17.24 | 18.57 | 17.12 | 18.56 | 14 773 230 | 0 |
19.03.2024 | 17.72 | 17.83 | 16.70 | 17.24 | 14 724 370 | 0 |
18.03.2024 | 18.04 | 18.41 | 17.83 | 18.21 | 13 180 513 | 0 |
15.03.2024 | 17.82 | 18.36 | 17.50 | 18.15 | 17 775 520 | 0 |
14.03.2024 | 19.12 | 19.23 | 17.75 | 18.05 | 48 665 200 | 0 |
13.03.2024 | 16.31 | 17.36 | 16.23 | 17.16 | 15 815 140 | 0 |
12.03.2024 | 16.85 | 16.90 | 16.19 | 16.39 | 13 396 518 | 0 |
11.03.2024 | 17.00 | 17.48 | 16.76 | 16.84 | 14 946 983 | 0 |
08.03.2024 | 16.58 | 17.62 | 16.57 | 17.00 | 20 002 782 | 0 |
07.03.2024 | 16.55 | 16.62 | 16.13 | 16.36 | 9 918 334 | 0 |
27.02.2024 | 15.84 | 16.29 | 15.55 | 16.25 | 24 830 284 | 0 |
26.02.2024 | 14.70 | 15.61 | 14.68 | 15.59 | 28 000 784 | 0 |
23.02.2024 | 14.04 | 14.50 | 14.01 | 14.48 | 15 963 211 | 0 |
22.02.2024 | 13.71 | 14.09 | 13.60 | 13.97 | 10 961 931 | 0 |
21.02.2024 | 13.76 | 13.89 | 13.39 | 13.59 | 14 327 968 | 0 |
20.02.2024 | 14.00 | 14.23 | 13.68 | 14.09 | 16 920 688 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus