Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne HOOD.US
19.55+0.90(+4.83%)(czas lokalny: 15.08.2024 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 |
---|---|---|---|---|---|---|
15.08.2024 | 19.32 | 20.07 | 19.14 | 19.55 | 23 025 914 | 0 |
14.08.2024 | 18.73 | 19.06 | 18.57 | 18.65 | 13 613 354 | 0 |
13.08.2024 | 18.78 | 18.84 | 18.36 | 18.41 | 12 906 962 | 0 |
12.08.2024 | 18.36 | 18.79 | 18.11 | 18.54 | 18 899 084 | 0 |
09.08.2024 | 17.85 | 18.28 | 17.55 | 17.92 | 17 345 932 | 0 |
08.08.2024 | 17.62 | 18.10 | 16.68 | 17.73 | 48 790 452 | 0 |
07.08.2024 | 17.63 | 17.64 | 16.86 | 17.12 | 32 590 336 | 0 |
06.08.2024 | 17.00 | 17.52 | 16.25 | 17.21 | 22 515 084 | 0 |
05.08.2024 | 14.70 | 16.73 | 13.98 | 16.42 | 44 991 064 | 0 |
02.08.2024 | 19.15 | 19.29 | 17.69 | 17.88 | 30 564 472 | 0 |
01.08.2024 | 20.89 | 21.30 | 19.83 | 20.24 | 13 110 741 | 0 |
31.07.2024 | 20.84 | 21.21 | 20.53 | 20.57 | 9 201 949 | 0 |
30.07.2024 | 21.30 | 21.35 | 20.29 | 20.40 | 11 020 800 | 0 |
29.07.2024 | 21.56 | 21.84 | 20.95 | 21.18 | 8 115 146 | 0 |
26.07.2024 | 21.59 | 21.98 | 21.12 | 21.20 | 8 362 497 | 0 |
25.07.2024 | 21.20 | 21.79 | 20.63 | 21.18 | 9 131 006 | 0 |
24.07.2024 | 22.68 | 22.91 | 21.36 | 21.41 | 13 153 076 | 0 |
23.07.2024 | 23.35 | 23.40 | 22.82 | 22.87 | 10 292 573 | 0 |
22.07.2024 | 23.24 | 24.02 | 23.09 | 23.42 | 16 691 414 | 0 |
19.07.2024 | 22.94 | 23.87 | 22.80 | 23.41 | 9 348 426 | 0 |
18.07.2024 | 24.22 | 24.45 | 22.66 | 22.83 | 14 304 702 | 0 |
17.07.2024 | 24.18 | 24.88 | 23.57 | 24.18 | 14 124 911 | 0 |
16.07.2024 | 24.01 | 24.81 | 23.35 | 24.63 | 23 046 140 | 0 |
15.07.2024 | 23.01 | 24.01 | 22.76 | 23.94 | 20 401 730 | 0 |
12.07.2024 | 22.00 | 22.45 | 21.75 | 22.28 | 10 380 668 | 0 |
11.07.2024 | 22.65 | 22.98 | 21.98 | 22.04 | 13 151 524 | 0 |
10.07.2024 | 22.71 | 22.87 | 22.08 | 22.32 | 12 625 289 | 0 |
09.07.2024 | 22.25 | 23.27 | 22.15 | 22.60 | 12 196 790 | 0 |
08.07.2024 | 22.69 | 22.88 | 21.91 | 22.09 | 10 579 861 | 0 |
05.07.2024 | 22.03 | 22.74 | 21.72 | 22.68 | 9 400 851 | 0 |
03.07.2024 | 22.50 | 23.13 | 22.45 | 22.89 | 7 631 195 | 0 |
02.07.2024 | 22.60 | 22.80 | 22.07 | 22.46 | 9 492 247 | 0 |
01.07.2024 | 22.82 | 23.13 | 22.43 | 22.79 | 11 188 162 | 0 |
28.06.2024 | 22.64 | 23.09 | 22.34 | 22.71 | 11 668 047 | 0 |
27.06.2024 | 22.44 | 22.79 | 22.27 | 22.59 | 7 318 577 | 0 |
26.06.2024 | 22.68 | 23.33 | 22.22 | 22.31 | 19 146 072 | 0 |
25.06.2024 | 21.50 | 22.29 | 21.22 | 22.14 | 12 242 454 | 0 |
24.06.2024 | 21.83 | 22.33 | 20.88 | 21.37 | 19 032 636 | 0 |
21.06.2024 | 21.54 | 22.33 | 21.25 | 22.29 | 21 034 118 | 0 |
20.06.2024 | 22.00 | 22.07 | 21.18 | 21.73 | 13 386 625 | 0 |
18.06.2024 | 21.97 | 21.86 | 21.86 | 21.86 | 10 181 103 | 0 |
17.06.2024 | 22.34 | 22.72 | 21.70 | 22.25 | 13 998 331 | 0 |
14.06.2024 | 23.17 | 23.57 | 22.36 | 22.42 | 13 059 615 | 0 |
13.06.2024 | 23.66 | 23.74 | 22.92 | 23.31 | 13 045 759 | 0 |
12.06.2024 | 24.00 | 24.28 | 23.53 | 23.70 | 21 351 364 | 0 |
11.06.2024 | 22.83 | 23.30 | 22.13 | 23.22 | 14 472 823 | 0 |
10.06.2024 | 22.13 | 23.52 | 22.06 | 23.42 | 17 959 474 | 0 |
07.06.2024 | 22.52 | 23.69 | 22.14 | 22.18 | 24 723 006 | 0 |
06.06.2024 | 22.24 | 23.25 | 21.74 | 22.97 | 40 881 176 | 0 |
05.06.2024 | 21.03 | 21.59 | 20.39 | 21.57 | 14 410 376 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus