Robinhood Markets, Inc. (HOOD) stock
HOODNasdaqSecurity Brokers, Dealers & Flotation CompaniesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 30, 2026Score 13/30
$84.99−6.60 (-7.21%)
Close on Oct 30, 2026Market cap $76.41BP/E 37.4Yield –
Price history
Robinhood Markets share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$84.99
-7.21% on the day
52-week range
$63.52 – $150.47
-43.5% from the high
Change over 52 weeks
-38.4%
From $138.07 on Oct 30, 2025
Average volume
21.32M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $94.21 | $96.71 | $82.00 | $84.99 | -10.60% | 128,541,510 |
| Oct 19, 2026 | $100.33 | $103.15 | $94.77 | $95.07 | -3.84% | 76,543,820 |
| Oct 12, 2026 | $108.70 | $111.99 | $94.52 | $98.87 | -9.31% | 92,332,470 |
| Oct 5, 2026 | $114.86 | $116.25 | $105.11 | $109.02 | -3.30% | 92,437,290 |
| Sep 28, 2026 | $118.03 | $123.49 | $110.66 | $112.74 | -5.58% | 110,889,490 |
| Sep 21, 2026 | $125.05 | $126.74 | $117.53 | $119.40 | -0.35% | 92,314,020 |
| Sep 14, 2026 | $112.26 | $120.57 | $101.70 | $119.82 | +6.44% | 140,737,630 |
| Sep 8, 2026 | $125.07 | $125.25 | $111.02 | $112.57 | -7.81% | 81,049,140 |
| Aug 31, 2026 | $103.42 | $124.88 | $100.68 | $122.11 | +17.12% | 131,181,990 |
| Aug 24, 2026 | $106.86 | $112.45 | $102.80 | $104.26 | -3.58% | 90,309,350 |
| Aug 17, 2026 | $94.97 | $109.71 | $91.44 | $108.13 | +13.15% | 126,344,810 |
| Aug 10, 2026 | $93.24 | $100.35 | $92.40 | $95.56 | +2.43% | 67,802,010 |
| Aug 3, 2026 | $86.69 | $95.75 | $85.30 | $93.29 | +7.77% | 84,918,660 |
| Jul 27, 2026 | $96.98 | $99.45 | $83.68 | $86.56 | -8.80% | 113,975,370 |
| Jul 20, 2026 | $102.49 | $108.21 | $93.03 | $94.91 | -5.05% | 90,507,030 |
| Jul 13, 2026 | $111.27 | $116.60 | $96.59 | $99.96 | -10.73% | 113,292,010 |
| Jul 6, 2026 | $111.41 | $119.43 | $108.81 | $111.97 | -0.67% | 110,357,000 |
| Jun 29, 2026 | $100.66 | $120.05 | $98.05 | $112.73 | +14.23% | 107,236,280 |
| Jun 22, 2026 | $108.00 | $112.50 | $92.80 | $98.69 | -8.75% | 170,924,720 |
| Jun 15, 2026 | $98.72 | $110.73 | $94.57 | $108.15 | +16.05% | 178,432,240 |
| Jun 8, 2026 | $84.62 | $96.10 | $78.93 | $93.19 | +13.00% | 162,729,210 |
| Jun 1, 2026 | $89.94 | $92.40 | $79.49 | $82.47 | -12.55% | 161,005,370 |
| May 26, 2026 | $74.50 | $94.40 | $73.45 | $94.30 | +28.06% | 154,006,670 |
| May 18, 2026 | $76.00 | $79.92 | $73.18 | $73.64 | -4.54% | 94,962,130 |
| May 11, 2026 | $76.79 | $81.93 | $74.80 | $77.14 | +0.14% | 105,890,830 |
| May 4, 2026 | $74.70 | $79.49 | $74.25 | $77.03 | +4.58% | 118,820,310 |
| Apr 27, 2026 | $84.28 | $85.70 | $69.93 | $73.66 | -13.04% | 187,664,260 |
| Apr 20, 2026 | $89.70 | $92.38 | $81.75 | $84.71 | -6.66% | 154,654,570 |
| Apr 13, 2026 | $68.21 | $93.32 | $67.80 | $90.75 | +31.16% | 239,059,610 |
| Apr 6, 2026 | $69.31 | $77.87 | $66.62 | $69.19 | +0.42% | 131,392,850 |
| Mar 30, 2026 | $66.86 | $71.55 | $63.52 | $68.90 | +4.36% | 109,949,060 |
| Mar 23, 2026 | $71.85 | $74.59 | $65.87 | $66.02 | -6.87% | 134,761,890 |
| Mar 16, 2026 | $75.10 | $77.70 | $69.90 | $70.89 | -3.41% | 120,924,840 |
| Mar 9, 2026 | $75.92 | $80.75 | $72.80 | $73.39 | -4.80% | 126,613,200 |
| Mar 2, 2026 | $73.49 | $84.75 | $72.25 | $77.09 | +1.63% | 160,930,400 |
| Feb 23, 2026 | $74.60 | $79.57 | $69.22 | $75.85 | -0.34% | 132,531,730 |
| Feb 17, 2026 | $74.34 | $78.27 | $72.87 | $76.11 | +0.18% | 108,538,300 |
| Feb 9, 2026 | $84.88 | $88.60 | $70.43 | $75.97 | -8.27% | 252,905,650 |
| Feb 2, 2026 | $95.88 | $95.89 | $71.87 | $82.82 | -16.75% | 269,916,620 |
| Jan 26, 2026 | $106.26 | $109.05 | $98.37 | $99.48 | -7.02% | 105,458,210 |
| Jan 20, 2026 | $105.00 | $111.46 | $104.45 | $106.99 | -1.61% | 76,092,450 |
| Jan 12, 2026 | $114.51 | $120.88 | $106.88 | $108.74 | -5.66% | 118,558,870 |
| Jan 5, 2026 | $117.92 | $124.35 | $113.87 | $115.27 | +0.05% | 103,694,870 |
| Dec 29, 2025 | $116.89 | $118.95 | $110.41 | $115.21 | -2.47% | 73,643,640 |
| Dec 22, 2025 | $123.51 | $124.55 | $116.75 | $118.13 | -2.65% | 54,870,312 |
| Dec 15, 2025 | $120.40 | $124.70 | $114.10 | $121.35 | +1.55% | 137,558,900 |
| Dec 8, 2025 | $134.10 | $139.75 | $117.84 | $119.50 | -9.44% | 135,951,520 |
| Dec 1, 2025 | $123.45 | $137.36 | $118.86 | $131.95 | +2.69% | 125,561,620 |
| Nov 24, 2025 | $109.92 | $129.95 | $108.64 | $128.49 | +19.75% | 112,726,430 |
| Nov 17, 2025 | $120.50 | $122.63 | $102.10 | $107.30 | -12.41% | 177,001,460 |
| Nov 10, 2025 | $135.45 | $138.99 | $114.00 | $122.50 | -6.03% | 139,034,520 |
| Nov 3, 2025 | $148.79 | $149.41 | $120.70 | $130.36 | -11.19% | 171,499,330 |
| Oct 27, 2025 | $144.99 | $150.47 | $137.25 | $146.78 | +5.00% | 104,807,640 |
| Oct 20, 2025 | $133.43 | $142.20 | $120.88 | $139.79 | +7.61% | 133,812,690 |
| Oct 13, 2025 | $144.62 | $146.56 | $125.60 | $129.91 | -6.51% | 130,215,230 |
| Oct 6, 2025 | $153.00 | $153.86 | $138.94 | $138.96 | -6.53% | 138,179,220 |
| Sep 29, 2025 | $123.78 | $150.21 | $123.78 | $148.67 | +22.08% | 216,832,240 |
| Sep 22, 2025 | $123.63 | $130.07 | $120.46 | $121.78 | -2.40% | 147,953,210 |
| Sep 15, 2025 | $115.35 | $125.18 | $112.42 | $124.78 | +8.48% | 346,186,100 |
| Sep 8, 2025 | $110.63 | $123.44 | $110.12 | $115.03 | +13.61% | 273,596,600 |
| Sep 2, 2025 | $100.34 | $106.03 | $95.66 | $101.25 | -2.67% | 158,258,610 |
| Aug 25, 2025 | $108.49 | $109.85 | $101.93 | $104.03 | -4.84% | 141,110,110 |
| Aug 18, 2025 | $113.00 | $117.46 | $99.00 | $109.32 | -4.25% | 216,331,310 |
| Aug 11, 2025 | $116.22 | $117.70 | $106.31 | $114.17 | -0.40% | 189,800,690 |
| Aug 4, 2025 | $101.23 | $117.00 | $97.15 | $114.63 | +14.74% | 199,592,170 |
| Jul 28, 2025 | $105.84 | $109.06 | $93.36 | $99.90 | -4.72% | 235,862,670 |
| Jul 21, 2025 | $109.00 | $110.31 | $98.75 | $104.85 | -4.46% | 187,239,180 |
| Jul 14, 2025 | $100.87 | $113.44 | $97.16 | $109.74 | +11.59% | 261,100,640 |
| Jul 7, 2025 | $93.59 | $101.50 | $90.70 | $98.34 | +4.17% | 261,939,050 |
| Jun 30, 2025 | $85.65 | $100.88 | $85.50 | $94.40 | +13.69% | 392,694,500 |
| Jun 23, 2025 | $77.86 | $85.55 | $74.39 | $83.03 | +5.77% | 178,759,770 |
| Jun 16, 2025 | $73.70 | $79.38 | $72.86 | $78.50 | +8.13% | 127,223,780 |
| Jun 9, 2025 | $72.06 | $75.59 | $68.56 | $72.60 | -3.04% | 189,384,510 |
| Jun 2, 2025 | $66.03 | $77.80 | $65.38 | $74.88 | +13.20% | 236,746,440 |
| May 26, 2025 | $62.85 | $67.13 | $62.63 | $66.15 | +4.72% | 133,427,165 |
| May 19, 2025 | $59.86 | $66.89 | $59.68 | $63.17 | +2.28% | 161,673,240 |
| May 12, 2025 | $59.18 | $63.78 | $55.89 | $61.76 | +13.01% | 201,579,940 |
| May 5, 2025 | $47.21 | $56.32 | $45.56 | $54.65 | +12.47% | 200,785,880 |
| Apr 28, 2025 | $50.52 | $51.30 | $46.18 | $48.59 | -1.74% | 260,888,200 |
| Apr 21, 2025 | $40.73 | $49.99 | $39.21 | $49.45 | +20.08% | 193,557,860 |
| Apr 14, 2025 | $45.01 | $45.56 | $40.07 | $41.18 | -5.72% | 146,608,450 |
| Apr 7, 2025 | $30.67 | $43.79 | $29.66 | $43.68 | +26.57% | 348,143,030 |
| Mar 31, 2025 | $39.78 | $43.60 | $31.59 | $34.51 | -17.68% | 271,360,190 |
| Mar 24, 2025 | $46.40 | $49.88 | $40.57 | $41.92 | -5.50% | 235,530,200 |
| Mar 17, 2025 | $39.35 | $44.73 | $38.85 | $44.36 | +13.05% | 239,807,990 |
| Mar 10, 2025 | $40.93 | $41.20 | $35.23 | $39.24 | -11.66% | 295,471,910 |
| Mar 3, 2025 | $54.72 | $54.84 | $40.95 | $44.42 | -11.34% | 243,155,500 |
| Feb 24, 2025 | $52.24 | $52.93 | $44.02 | $50.10 | -2.91% | 237,795,470 |
| Feb 18, 2025 | $65.21 | $65.58 | $51.44 | $51.60 | -20.96% | 138,670,100 |
| Feb 10, 2025 | $57.18 | $66.91 | $52.65 | $65.28 | +16.86% | 213,592,540 |
| Feb 3, 2025 | $48.49 | $55.98 | $48.08 | $55.86 | +7.53% | 94,118,960 |
| Jan 27, 2025 | $48.33 | $53.51 | $46.66 | $51.95 | +1.62% | 96,203,590 |
| Jan 21, 2025 | $49.93 | $52.06 | $48.15 | $51.12 | +6.17% | 86,840,030 |
| Jan 13, 2025 | $39.01 | $49.27 | $38.42 | $48.15 | +20.13% | 132,403,450 |
| Jan 6, 2025 | $42.11 | $43.19 | $38.78 | $40.08 | -3.07% | 67,863,560 |
| Dec 30, 2024 | $37.81 | $41.38 | $37.03 | $41.35 | +5.97% | 65,889,850 |
| Dec 23, 2024 | $37.92 | $40.47 | $37.08 | $39.02 | +1.80% | 53,102,520 |
| Dec 16, 2024 | $41.02 | $43.83 | $34.02 | $38.33 | -4.65% | 152,031,880 |
| Dec 9, 2024 | $41.39 | $42.09 | $35.62 | $40.20 | -3.53% | 123,695,140 |
| Dec 2, 2024 | $37.93 | $42.76 | $36.61 | $41.67 | +11.00% | 157,161,980 |
| Nov 25, 2024 | $39.22 | $39.74 | $36.15 | $37.54 | +2.43% | 75,074,770 |
| Nov 18, 2024 | $33.11 | $38.11 | $32.90 | $36.65 | +13.40% | 148,888,890 |
| Nov 11, 2024 | $32.94 | $34.32 | $31.26 | $32.32 | +5.83% | 123,791,200 |
| Nov 4, 2024 | $23.75 | $30.63 | $23.54 | $30.54 | +27.41% | 125,083,270 |
| Oct 28, 2024 | $27.94 | $28.58 | $23.00 | $23.97 | -11.42% | 121,922,470 |
| Oct 21, 2024 | $26.78 | $27.75 | $26.18 | $27.06 | +0.86% | 48,905,800 |
| Oct 14, 2024 | $26.90 | $27.33 | $25.91 | $26.83 | +2.13% | 68,391,060 |
| Oct 7, 2024 | $22.75 | $26.65 | $22.72 | $26.27 | +14.77% | 101,310,250 |
| Sep 30, 2024 | $23.97 | $24.13 | $22.05 | $22.89 | -4.19% | 50,469,788 |
| Sep 23, 2024 | $22.78 | $23.98 | $22.19 | $23.89 | +5.10% | 51,501,635 |
| Sep 16, 2024 | $21.70 | $24.06 | $21.50 | $22.73 | +2.99% | 67,568,120 |
| Sep 9, 2024 | $19.21 | $22.43 | $18.83 | $22.07 | +16.53% | 58,550,970 |
| Sep 3, 2024 | $19.76 | $20.24 | $18.71 | $18.94 | -5.86% | 45,604,520 |
| Aug 26, 2024 | $21.12 | $21.54 | $19.84 | $20.12 | -4.73% | 48,336,303 |
| Aug 19, 2024 | $19.94 | $21.21 | $19.52 | $21.12 | +5.71% | 52,285,414 |
| Aug 12, 2024 | $18.36 | $20.07 | $18.11 | $19.98 | +11.50% | 82,547,200 |
| Aug 5, 2024 | $14.70 | $18.28 | $13.98 | $17.92 | +0.22% | 166,232,870 |
| Jul 29, 2024 | $21.56 | $21.84 | $17.69 | $17.88 | -15.66% | 72,013,105 |
| Jul 22, 2024 | $23.24 | $24.02 | $20.63 | $21.20 | -9.44% | 57,630,563 |
| Jul 15, 2024 | $23.00 | $24.88 | $22.66 | $23.41 | +5.07% | 81,226,446 |
| Jul 8, 2024 | $22.72 | $23.27 | $21.75 | $22.28 | -1.76% | 58,934,130 |
| Jul 1, 2024 | $22.82 | $23.13 | $21.72 | $22.68 | -0.13% | 37,712,453 |
| Jun 24, 2024 | $21.85 | $23.33 | $20.88 | $22.71 | +1.88% | 69,407,797 |
| Jun 17, 2024 | $22.32 | $22.72 | $21.18 | $22.29 | -0.58% | 58,600,180 |
| Jun 10, 2024 | $22.10 | $24.28 | $22.06 | $22.42 | +1.08% | 79,889,040 |
| Jun 3, 2024 | $21.90 | $23.69 | $20.39 | $22.18 | +6.12% | 123,525,150 |
| May 28, 2024 | $20.62 | $22.34 | $20.05 | $20.90 | +1.90% | 108,648,850 |
| May 20, 2024 | $19.94 | $21.21 | $19.07 | $20.51 | +2.09% | 106,405,140 |
| May 13, 2024 | $16.62 | $20.34 | $16.57 | $20.09 | +23.78% | 152,857,700 |
| May 6, 2024 | $17.63 | $19.47 | $16.22 | $16.23 | -9.58% | 129,920,540 |
| Apr 29, 2024 | $17.71 | $18.29 | $16.31 | $17.95 | +0.39% | 43,344,771 |
| Apr 22, 2024 | $16.94 | $17.90 | $16.57 | $17.88 | +7.52% | 37,055,069 |
| Apr 15, 2024 | $18.08 | $18.26 | $16.46 | $16.63 | -7.46% | 51,382,938 |
| Apr 8, 2024 | $18.88 | $19.10 | $17.59 | $17.97 | -2.34% | 48,743,156 |
| Apr 1, 2024 | $19.98 | $20.15 | $17.87 | $18.40 | -8.59% | 67,366,075 |
| Mar 25, 2024 | $18.40 | $20.55 | $18.37 | $20.13 | +10.00% | 76,465,220 |
| Mar 18, 2024 | $18.10 | $19.42 | $16.70 | $18.30 | +0.83% | 70,065,020 |
| Mar 11, 2024 | $16.99 | $19.23 | $16.19 | $18.15 | +6.76% | 110,599,360 |
| Mar 4, 2024 | $17.07 | $17.62 | $15.66 | $17.00 | +2.53% | 78,112,324 |
| Feb 26, 2024 | $14.71 | $16.60 | $14.68 | $16.58 | +14.50% | 112,376,950 |
| Feb 20, 2024 | $14.00 | $14.50 | $13.39 | $14.48 | +3.43% | 58,173,800 |
| Feb 12, 2024 | $11.73 | $14.36 | $11.43 | $14.00 | +21.21% | 194,430,200 |
| Feb 5, 2024 | $10.82 | $11.60 | $10.51 | $11.55 | +5.77% | 40,092,167 |
| Jan 29, 2024 | $10.83 | $11.33 | $10.61 | $10.92 | +1.20% | 38,456,989 |
| Jan 22, 2024 | $10.81 | $11.30 | $10.62 | $10.79 | +0.75% | 33,273,486 |
| Jan 16, 2024 | $10.92 | $11.03 | $10.38 | $10.71 | -2.81% | 34,020,100 |
| Jan 8, 2024 | $11.97 | $12.58 | $10.99 | $11.02 | -7.32% | 63,174,459 |
| Jan 2, 2024 | $12.74 | $12.75 | $11.55 | $11.89 | -6.67% | 43,153,933 |
| Dec 26, 2023 | $13.00 | $13.51 | $12.52 | $12.74 | -1.62% | 47,447,671 |
| Dec 18, 2023 | $11.55 | $13.45 | $11.44 | $12.95 | +10.78% | 103,934,060 |
| Dec 11, 2023 | $11.55 | $12.39 | $11.12 | $11.69 | -0.34% | 96,063,520 |
| Dec 4, 2023 | $9.46 | $11.74 | $9.33 | $11.73 | +25.86% | 158,039,780 |
| Nov 27, 2023 | $8.27 | $9.39 | $8.21 | $9.32 | +12.42% | 62,680,219 |
| Nov 20, 2023 | $8.10 | $8.30 | $7.96 | $8.29 | +2.35% | 33,103,552 |
| Nov 13, 2023 | $8.16 | $8.71 | $7.91 | $8.10 | -1.58% | 52,609,510 |
| Nov 6, 2023 | $9.78 | $9.85 | $7.92 | $8.23 | -15.07% | 72,181,131 |
| Oct 30, 2023 | $9.00 | $9.79 | $8.91 | $9.69 | +8.88% | 28,444,936 |
| Oct 23, 2023 | $9.05 | $9.60 | $8.89 | $8.90 | -2.52% | 25,363,470 |
| Oct 16, 2023 | $9.16 | $9.64 | $8.89 | $9.13 | -0.11% | 26,060,820 |
| Oct 9, 2023 | $9.80 | $10.19 | $9.12 | $9.14 | -7.96% | 27,547,668 |
| Oct 2, 2023 | $9.77 | $9.99 | $9.43 | $9.93 | +1.22% | 24,731,354 |
| Sep 25, 2023 | $9.57 | $10.01 | $9.44 | $9.81 | +1.13% | 22,550,552 |
| Sep 18, 2023 | $10.65 | $10.79 | $9.64 | $9.70 | -9.09% | 27,522,086 |
| Sep 11, 2023 | $10.82 | $11.01 | $10.42 | $10.67 | -0.65% | 30,646,129 |
| Sep 5, 2023 | $11.00 | $11.02 | $10.52 | $10.74 | -3.33% | 25,062,937 |
| Aug 28, 2023 | $10.62 | $11.37 | $10.45 | $11.11 | +5.41% | 59,495,210 |
| Aug 21, 2023 | $10.29 | $10.61 | $10.13 | $10.54 | +2.83% | 28,602,200 |
| Aug 14, 2023 | $10.66 | $10.68 | $9.84 | $10.25 | -4.38% | 31,054,138 |
| Aug 7, 2023 | $11.31 | $11.50 | $10.58 | $10.72 | -4.96% | 41,641,486 |
| Jul 31, 2023 | $12.80 | $13.02 | $10.89 | $11.28 | -11.39% | 68,571,904 |
| Jul 24, 2023 | $12.68 | $12.94 | $12.09 | $12.73 | -0.24% | 45,662,227 |
| Jul 17, 2023 | $12.34 | $13.23 | $12.22 | $12.76 | +3.07% | 63,886,445 |
| Jul 10, 2023 | $10.88 | $12.61 | $10.54 | $12.38 | +14.74% | 86,099,440 |
| Jul 3, 2023 | $10.00 | $10.91 | $9.98 | $10.79 | +8.12% | 47,795,680 |
| Jun 26, 2023 | $9.47 | $10.52 | $9.38 | $9.98 | +5.16% | 50,943,630 |
| Jun 20, 2023 | $9.95 | $10.06 | $9.10 | $9.49 | -5.38% | 40,315,590 |
| Jun 12, 2023 | $9.36 | $10.22 | $9.23 | $10.03 | +6.59% | 49,872,726 |
| Jun 5, 2023 | $9.29 | $9.80 | $8.60 | $9.41 | +0.75% | 34,953,161 |
| May 30, 2023 | $9.00 | $9.35 | $8.74 | $9.34 | +5.90% | 26,892,340 |
| May 22, 2023 | $8.47 | $8.88 | $8.45 | $8.82 | +4.13% | 23,802,418 |
| May 15, 2023 | $8.72 | $8.75 | $8.31 | $8.47 | -3.09% | 39,185,763 |
| May 8, 2023 | $8.82 | $9.96 | $8.71 | $8.74 | -1.24% | 63,206,841 |
| May 1, 2023 | $8.80 | $8.86 | $8.21 | $8.85 | 0.00% | 31,112,026 |
| Apr 24, 2023 | $9.63 | $9.69 | $8.72 | $8.85 | -8.20% | 28,899,318 |
| Apr 17, 2023 | $9.85 | $10.02 | $9.55 | $9.64 | -3.60% | 22,706,646 |
| Apr 10, 2023 | $9.93 | $10.20 | $9.65 | $10.00 | -0.10% | 32,251,696 |
| Apr 3, 2023 | $9.65 | $10.08 | $9.52 | $10.01 | +3.09% | 31,628,054 |
| Mar 27, 2023 | $8.76 | $9.73 | $8.52 | $9.71 | +11.87% | 35,009,792 |
| Mar 20, 2023 | $9.16 | $9.40 | $8.38 | $8.68 | -5.55% | 31,464,818 |
| Mar 13, 2023 | $8.85 | $9.48 | $8.71 | $9.19 | +2.00% | 32,053,717 |
| Mar 6, 2023 | $9.95 | $10.04 | $8.51 | $9.01 | -8.99% | 35,757,868 |
| Feb 27, 2023 | $9.72 | $10.16 | $9.21 | $9.90 | +3.23% | 28,550,210 |
| Feb 21, 2023 | $10.13 | $10.29 | $9.47 | $9.59 | -7.34% | 21,465,771 |
| Feb 13, 2023 | $9.98 | $10.92 | $9.81 | $10.35 | +3.71% | 36,431,873 |
| Feb 6, 2023 | $10.63 | $11.16 | $9.84 | $9.98 | -7.08% | 52,869,601 |
| Jan 30, 2023 | $10.30 | $11.52 | $10.01 | $10.74 | +3.37% | 50,745,373 |
| Jan 23, 2023 | $9.58 | $10.55 | $9.33 | $10.39 | +9.14% | 35,051,325 |
| Jan 17, 2023 | $9.36 | $9.70 | $9.04 | $9.52 | +2.15% | 25,749,430 |
| Jan 9, 2023 | $8.44 | $9.44 | $8.37 | $9.32 | +12.97% | 37,111,219 |
| Jan 3, 2023 | $8.26 | $8.38 | $7.92 | $8.25 | +1.35% | 24,919,536 |
| Dec 27, 2022 | $7.85 | $8.17 | $7.57 | $8.14 | +2.39% | 28,493,351 |
| Dec 19, 2022 | $8.56 | $8.56 | $7.69 | $7.95 | -7.67% | 32,412,371 |
| Dec 12, 2022 | $9.40 | $10.24 | $8.37 | $8.61 | -7.52% | 49,466,211 |
| Dec 5, 2022 | $10.00 | $10.17 | $9.16 | $9.31 | -6.81% | 28,873,377 |
| Nov 28, 2022 | $9.30 | $10.08 | $9.03 | $9.99 | +6.39% | 37,574,917 |
| Nov 21, 2022 | $9.03 | $9.50 | $8.65 | $9.39 | +2.18% | 28,156,179 |
| Nov 14, 2022 | $10.00 | $10.40 | $9.03 | $9.19 | -12.23% | 66,983,107 |
| Nov 7, 2022 | $12.40 | $12.54 | $8.29 | $10.47 | -14.74% | 151,061,110 |
| Oct 31, 2022 | $11.45 | $12.76 | $11.32 | $12.28 | +6.78% | 69,629,512 |
| Oct 24, 2022 | $10.15 | $11.57 | $9.70 | $11.50 | +13.41% | 37,695,281 |
| Oct 17, 2022 | $10.33 | $10.79 | $9.54 | $10.14 | +2.53% | 35,701,643 |
| Oct 10, 2022 | $10.82 | $11.02 | $9.85 | $9.89 | -8.43% | 31,574,743 |
| Oct 3, 2022 | $10.02 | $11.18 | $9.71 | $10.80 | +6.93% | 38,787,158 |
| Sep 26, 2022 | $9.42 | $10.48 | $9.24 | $10.10 | +6.99% | 38,861,238 |
| Sep 19, 2022 | $9.98 | $11.10 | $9.17 | $9.44 | -7.90% | 63,022,601 |
| Sep 12, 2022 | $10.76 | $11.63 | $10.20 | $10.25 | -3.30% | 111,201,940 |
| Sep 6, 2022 | $9.53 | $10.93 | $9.35 | $10.60 | +12.17% | 49,370,285 |
| Aug 29, 2022 | $9.26 | $9.85 | $8.99 | $9.45 | +0.75% | 33,403,173 |
| Aug 22, 2022 | $8.97 | $9.97 | $8.89 | $9.38 | +1.30% | 32,845,387 |
| Aug 15, 2022 | $10.79 | $11.59 | $9.19 | $9.26 | -15.28% | 60,096,571 |
| Aug 8, 2022 | $10.52 | $11.30 | $10.00 | $10.93 | +5.10% | 54,031,406 |
| Aug 1, 2022 | $8.94 | $11.35 | $8.71 | $10.40 | +14.92% | 103,461,873 |
| Jul 25, 2022 | $9.03 | $9.18 | $8.37 | $9.05 | -0.33% | 33,826,563 |
| Jul 18, 2022 | $8.63 | $9.50 | $8.56 | $9.08 | +7.97% | 46,147,106 |
| Jul 11, 2022 | $8.86 | $8.94 | $8.05 | $8.41 | -6.56% | 47,808,547 |
| Jul 5, 2022 | $8.02 | $9.25 | $7.78 | $9.00 | +10.02% | 49,204,667 |
| Jun 27, 2022 | $8.12 | $9.72 | $7.82 | $8.18 | +2.25% | 144,214,120 |
| Jun 21, 2022 | $7.35 | $8.38 | $7.28 | $8.00 | +11.27% | 112,433,670 |
| Jun 13, 2022 | $7.30 | $7.48 | $6.81 | $7.19 | -7.94% | 116,687,680 |
| Jun 6, 2022 | $9.26 | $9.80 | $7.61 | $7.81 | -14.83% | 130,727,610 |
| May 31, 2022 | $10.26 | $10.55 | $9.05 | $9.17 | -11.66% | 72,338,350 |
| May 23, 2022 | $9.99 | $10.42 | $8.97 | $10.38 | +2.98% | 66,691,260 |
| May 16, 2022 | $10.64 | $10.64 | $9.50 | $10.08 | -5.71% | 87,846,000 |
| May 9, 2022 | $9.86 | $10.86 | $7.71 | $10.69 | +5.63% | 153,840,360 |
| May 2, 2022 | $9.76 | $10.97 | $9.52 | $10.12 | +3.21% | 108,851,130 |
| Apr 25, 2022 | $10.13 | $10.79 | $9.00 | $9.81 | -4.43% | 106,261,050 |
| Apr 18, 2022 | $11.29 | $11.64 | $10.15 | $10.26 | -9.84% | 67,730,330 |
| Apr 11, 2022 | $11.02 | $12.08 | $10.84 | $11.38 | +1.25% | 49,590,415 |
| Apr 4, 2022 | $13.50 | $13.95 | $11.06 | $11.24 | -16.74% | 81,476,790 |
| Mar 28, 2022 | $12.46 | $16.49 | $12.28 | $13.50 | +8.96% | 197,235,370 |
| Mar 21, 2022 | $13.29 | $13.86 | $12.26 | $12.39 | -7.81% | 83,031,850 |
| Mar 14, 2022 | $10.91 | $13.95 | $10.20 | $13.44 | +21.96% | 121,704,560 |
| Mar 7, 2022 | $11.04 | $12.47 | $11.01 | $11.02 | +0.55% | 97,932,240 |
| Feb 28, 2022 | $11.50 | $12.26 | $10.85 | $10.96 | -5.60% | 74,490,850 |
| Feb 22, 2022 | $11.47 | $11.74 | $9.93 | $11.61 | -1.69% | 85,447,680 |
| Feb 14, 2022 | $13.11 | $14.06 | $11.64 | $11.81 | -11.34% | 97,664,190 |
| Feb 7, 2022 | $15.06 | $15.24 | $12.93 | $13.32 | -12.25% | 118,459,350 |
| Jan 31, 2022 | $12.64 | $15.33 | $11.85 | $15.18 | +19.25% | 152,019,270 |
| Jan 24, 2022 | $12.25 | $13.58 | $9.94 | $12.73 | -1.93% | 186,862,970 |
| Jan 18, 2022 | $14.90 | $14.96 | $12.77 | $12.98 | -14.44% | 75,006,690 |
| Jan 10, 2022 | $15.35 | $17.21 | $14.73 | $15.17 | -4.53% | 91,194,300 |
| Jan 3, 2022 | $18.05 | $18.94 | $14.80 | $15.89 | -10.53% | 148,524,560 |
| Dec 27, 2021 | $18.83 | $18.85 | $16.68 | $17.76 | -6.03% | 67,769,470 |
| Dec 20, 2021 | $18.27 | $19.25 | $17.59 | $18.90 | -1.05% | 54,232,620 |
| Dec 13, 2021 | $19.70 | $20.20 | $17.08 | $19.10 | -5.12% | 103,300,770 |
| Dec 6, 2021 | $21.34 | $23.74 | $19.82 | $20.13 | -6.59% | 74,543,260 |
| Nov 29, 2021 | $28.10 | $28.29 | $21.50 | $21.55 | -22.82% | 106,008,930 |
| Nov 22, 2021 | $29.00 | $29.36 | $26.57 | $27.92 | -3.69% | 32,827,813 |
| Nov 15, 2021 | $35.50 | $35.61 | $28.80 | $28.99 | -17.67% | 48,856,836 |
| Nov 8, 2021 | $37.06 | $38.17 | $33.75 | $35.21 | -4.86% | 43,752,510 |
| Nov 1, 2021 | $35.20 | $37.95 | $34.34 | $37.01 | +5.83% | 40,055,662 |
| Oct 25, 2021 | $39.76 | $40.25 | $33.99 | $34.97 | -11.67% | 78,544,352 |
| Oct 18, 2021 | $40.95 | $43.36 | $39.59 | $39.59 | -3.51% | 23,901,134 |
| Oct 11, 2021 | $41.17 | $42.47 | $39.86 | $41.03 | -1.80% | 17,772,619 |
| Oct 4, 2021 | $41.80 | $42.84 | $40.25 | $41.78 | -0.29% | 14,775,733 |
| Sep 27, 2021 | $44.93 | $45.96 | $41.12 | $41.90 | -6.70% | 20,623,018 |
| Sep 20, 2021 | $40.62 | $47.84 | $40.03 | $44.91 | +5.97% | 43,229,542 |
| Sep 13, 2021 | $41.22 | $42.90 | $39.23 | $42.38 | +2.94% | 23,650,639 |
| Sep 7, 2021 | $43.33 | $43.39 | $39.81 | $41.17 | -5.03% | 26,517,758 |
| Aug 30, 2021 | $46.30 | $47.12 | $41.51 | $43.35 | -7.51% | 41,000,119 |
| Aug 23, 2021 | $44.16 | $50.99 | $43.32 | $46.87 | +9.92% | 56,870,771 |
| Aug 16, 2021 | $49.40 | $52.06 | $42.44 | $42.64 | -15.78% | 75,902,669 |
| Aug 9, 2021 | $59.08 | $59.96 | $47.52 | $50.63 | -7.96% | 99,540,780 |
| Aug 2, 2021 | $35.97 | $85.00 | $35.30 | $55.01 | +56.50% | 442,160,350 |
| Jul 29, 2021 | $38.00 | $40.25 | $33.25 | $35.15 | – | 143,106,930 |
Seasonality
HOOD return in each calendar month over the last 6 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.8% | 1.2% | 1.4% | -6.2% | 18.8% | 10.0% | 5.2% | 6.0% | 8.7% | -5.0% | -0.0% | -2.9% |
| Months up | 2 of 5 | 1 of 5 | 2 of 5 | 2 of 5 | 5 of 5 | 4 of 5 | 3 of 5 | 4 of 6 | 4 of 6 | 3 of 6 | 1 of 5 | 1 of 5 |
| 2026 | -12.0% | -23.8% | -8.6% | 5.2% | 29.4% | 6.3% | -13.7% | 21.1% | 7.3% | -24.5% | ||
| 2025 | 39.4% | -3.6% | -16.9% | 18.0% | 34.7% | 41.5% | 10.1% | 1.0% | 37.6% | 2.5% | -12.5% | -12.0% |
| 2024 | -15.7% | 51.9% | 23.4% | -18.1% | 26.7% | 8.7% | -9.4% | -2.2% | 16.4% | 0.3% | 59.8% | -0.7% |
| 2023 | 27.9% | -3.3% | -3.6% | -8.9% | 0.8% | 11.9% | 28.9% | -15.3% | -9.9% | -6.8% | -3.7% | 44.8% |
| 2022 | -20.3% | -15.1% | 12.5% | -27.4% | 2.6% | -18.3% | 10.1% | 5.5% | 5.8% | 15.6% | -17.9% | -15.1% |
| 2021 | 26.1% | -5.1% | -16.9% | -25.8% | -31.5% |