Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne HOOD.US
115.21+2.11(+1.87%)(czas lokalny: 02.01.2026 16:00)Robinhood Markets, Inc.
WERSJA BETA
NASDAQ
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 02.01.2026 | 115.48 | 116.03 | 110.41 | 115.21 | 25 734 300 | 0 |
| 31.12.2025 | 114.84 | 115.65 | 112.85 | 113.10 | 15 895 600 | 0 |
| 30.12.2025 | 117.62 | 118.62 | 115.19 | 115.43 | 374 867 | 0 |
| 29.12.2025 | 117.08 | 117.70 | 116.02 | 117.44 | 234 507 | 0 |
| 26.12.2025 | 120.71 | 121.03 | 117.70 | 118.13 | 12 894 000 | 0 |
| 24.12.2025 | 119.22 | 120.67 | 118.60 | 120.32 | 9 655 966 | 0 |
| 23.12.2025 | 120.07 | 121.09 | 116.81 | 120.22 | 381 583 | 0 |
| 22.12.2025 | 123.42 | 124.50 | 121.10 | 122.31 | 294 389 | 0 |
| 19.12.2025 | 119.55 | 122.96 | 118.22 | 121.32 | 419 903 | 0 |
| 18.12.2025 | 121.85 | 124.20 | 117.05 | 117.06 | 631 809 | 0 |
| 17.12.2025 | 121.03 | 124.66 | 115.60 | 115.69 | 647 001 | 0 |
| 16.12.2025 | 116.69 | 120.65 | 115.84 | 119.52 | 392 727 | 0 |
| 15.12.2025 | 120.42 | 120.54 | 114.12 | 115.23 | 562 668 | 0 |
| 12.12.2025 | 125.26 | 125.65 | 117.83 | 119.50 | 31 553 298 | 0 |
| 11.12.2025 | 131.46 | 131.51 | 122.56 | 123.38 | 1 005 365 | 0 |
| 10.12.2025 | 135.26 | 137.45 | 133.48 | 135.66 | 367 885 | 0 |
| 09.12.2025 | 134.46 | 139.75 | 133.57 | 135.71 | 413 488 | 0 |
| 08.12.2025 | 134.04 | 138.06 | 132.02 | 136.26 | 377 107 | 0 |
| 05.12.2025 | 135.06 | 135.24 | 129.96 | 131.95 | 23 048 000 | 0 |
| 04.12.2025 | 133.23 | 137.33 | 132.78 | 137.01 | 351 675 | 0 |
| 03.12.2025 | 126.22 | 134.34 | 124.47 | 133.64 | 416 176 | 0 |
| 02.12.2025 | 125.30 | 129.18 | 124.51 | 125.96 | 479 052 | 0 |
| 01.12.2025 | 123.45 | 125.28 | 118.87 | 123.13 | 579 339 | 0 |
| 28.11.2025 | 128.07 | 129.95 | 127.15 | 128.49 | 12 783 400 | 0 |
| 26.11.2025 | 121.33 | 128.90 | 120.86 | 128.20 | 47 036 200 | 0 |
| 25.11.2025 | 112.45 | 116.80 | 109.20 | 115.61 | 703 904 | 0 |
| 24.11.2025 | 110.11 | 115.71 | 108.73 | 115.03 | 863 027 | 0 |
| 21.11.2025 | 107.84 | 109.99 | 102.10 | 107.30 | 39 988 300 | 0 |
| 20.11.2025 | 121.63 | 122.59 | 105.24 | 106.15 | 1 169 376 | 0 |
| 19.11.2025 | 114.74 | 119.17 | 113.67 | 118.14 | 1 281 592 | 0 |
| 18.11.2025 | 113.89 | 116.95 | 112.36 | 114.28 | 2 335 789 | 0 |
| 17.11.2025 | 120.64 | 120.95 | 112.43 | 115.97 | 1 906 196 | 0 |
| 14.11.2025 | 115.15 | 126.48 | 114.00 | 122.48 | 3 053 787 | 0 |
| 13.11.2025 | 129.87 | 130.15 | 119.47 | 121.52 | 2 485 558 | 0 |
| 12.11.2025 | 133.13 | 133.82 | 128.37 | 132.93 | 1 355 568 | 0 |
| 11.11.2025 | 133.47 | 134.61 | 130.94 | 131.97 | 1 181 806 | 0 |
| 10.11.2025 | 135.40 | 138.93 | 131.69 | 135.90 | 2 151 093 | 0 |
| 07.11.2025 | 123.77 | 132.20 | 120.70 | 130.36 | 44 742 000 | 0 |
| 06.11.2025 | 140.18 | 140.18 | 126.25 | 127.03 | 4 318 329 | 0 |
| 05.11.2025 | 139.66 | 144.75 | 135.51 | 142.76 | 2 414 723 | 0 |
| 04.11.2025 | 139.89 | 144.38 | 136.82 | 136.86 | 1 758 051 | 0 |
| 03.11.2025 | 148.75 | 149.35 | 142.50 | 147.06 | 1 253 406 | 0 |
| 31.10.2025 | 143.60 | 150.47 | 143.30 | 146.78 | 25 979 400 | 0 |
| 30.10.2025 | 142.40 | 143.97 | 137.26 | 138.16 | 916 094 | 0 |
| 29.10.2025 | 146.12 | 147.67 | 142.82 | 144.81 | 439 272 | 0 |
| 28.10.2025 | 145.96 | 148.06 | 145.77 | 146.18 | 316 935 | 0 |
| 27.10.2025 | 144.80 | 149.17 | 143.26 | 146.00 | 630 602 | 0 |
| 24.10.2025 | 138.06 | 142.11 | 137.16 | 139.79 | 593 505 | 0 |
| 23.10.2025 | 128.28 | 135.56 | 127.35 | 134.34 | 503 505 | 0 |
| 22.10.2025 | 131.53 | 132.32 | 120.90 | 127.25 | 1 047 023 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
