Robinhood Markets

HOOD
🏛️ usa →
136.72
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 7.85 8.17 7.76 8.14 9.4M
2022-12-29 7.77 8.15 7.74 8.05 7.4M
2022-12-28 7.67 7.81 7.57 7.70 6.3M
2022-12-27 7.85 7.93 7.68 7.70 5.4M
2022-12-23 7.99 8.00 7.76 7.95 5.2M
2022-12-22 8.05 8.11 7.69 7.99 7.9M
2022-12-21 8.17 8.24 7.97 8.17 4.8M
2022-12-20 8.13 8.43 8.02 8.10 6.3M
2022-12-19 8.56 8.56 8.03 8.20 8.2M
2022-12-16 8.57 8.72 8.37 8.61 12.4M
2022-12-15 8.83 9.00 8.61 8.67 9.0M
2022-12-14 9.27 9.44 8.94 9.09 11.1M
2022-12-13 10.10 10.24 9.24 9.35 10.9M
2022-12-12 9.40 9.64 9.31 9.58 6.1M
2022-12-09 9.49 9.49 9.27 9.31 5.3M
2022-12-08 9.43 9.56 9.16 9.52 6.3M
2022-12-07 9.27 9.42 9.17 9.26 5.1M
2022-12-06 9.67 9.76 9.21 9.39 7.7M
2022-12-05 10.00 10.17 9.65 9.67 4.5M
2022-12-02 9.68 10.05 9.58 9.99 8.2M
2022-12-01 9.60 10.08 9.55 9.87 8.6M
2022-11-30 9.29 9.63 9.05 9.59 7.5M
2022-11-29 9.28 9.43 9.03 9.18 7.4M
2022-11-28 9.30 9.54 9.07 9.19 5.9M
2022-11-25 9.33 9.43 9.24 9.39 1.8M
2022-11-23 9.01 9.50 9.01 9.46 7.4M
2022-11-22 8.80 9.19 8.65 9.09 7.8M
2022-11-21 9.03 9.03 8.73 8.85 11.1M
2022-11-18 9.55 9.60 9.10 9.19 8.6M
2022-11-17 9.13 9.57 9.03 9.47 10.4M
2022-11-16 9.84 10.02 9.27 9.32 13.8M
2022-11-15 9.91 10.40 9.72 10.15 16.9M
2022-11-14 10.00 10.28 9.54 9.56 17.4M
2022-11-11 8.85 10.54 8.58 10.47 31.1M
2022-11-10 9.21 9.41 8.74 9.27 26.9M
2022-11-09 9.58 9.64 8.29 8.40 37.6M
2022-11-08 11.72 11.72 9.60 9.74 42.9M
2022-11-07 12.40 12.54 11.87 12.03 12.6M
2022-11-04 12.47 12.59 11.82 12.28 10.9M
2022-11-03 11.85 12.76 11.50 12.33 22.8M
2022-11-02 11.88 12.02 11.32 11.40 14.6M
2022-11-01 12.02 12.16 11.63 11.92 8.7M
2022-10-31 11.45 12.36 11.36 11.68 12.5M
2022-10-28 11.10 11.57 11.02 11.50 9.6M
2022-10-27 11.12 11.49 11.02 11.16 6.8M
2022-10-26 10.80 11.50 10.75 11.08 8.2M
2022-10-25 10.22 10.91 10.22 10.83 7.6M
2022-10-24 10.15 10.24 9.70 10.21 5.5M
2022-10-21 9.77 10.15 9.54 10.14 8.0M
2022-10-20 10.08 10.48 9.82 9.83 7.9M
2022-10-19 10.30 10.40 9.91 10.11 5.8M
2022-10-18 10.63 10.79 10.31 10.44 6.9M
2022-10-17 10.33 10.58 10.11 10.21 7.1M
2022-10-14 10.80 11.02 9.89 9.89 5.7M
2022-10-13 10.18 10.94 9.95 10.63 8.5M
2022-10-12 10.44 10.68 10.13 10.66 5.6M
2022-10-11 10.44 10.64 9.85 10.44 7.0M
2022-10-10 10.82 10.84 10.40 10.52 4.7M
2022-10-07 10.91 11.17 10.65 10.80 6.7M
2022-10-06 10.76 11.18 10.70 11.17 7.2M
2022-10-05 10.65 10.97 10.52 10.76 6.0M
2022-10-04 10.40 10.96 10.39 10.82 10.0M
2022-10-03 10.02 10.19 9.71 10.10 8.9M
2022-09-30 9.74 10.48 9.67 10.10 7.9M
2022-09-29 9.80 9.90 9.56 9.77 5.6M
2022-09-28 9.55 10.15 9.54 10.01 9.0M
2022-09-27 9.46 9.79 9.37 9.61 8.5M
2022-09-26 9.42 9.74 9.24 9.24 7.8M
2022-09-23 9.49 9.58 9.17 9.44 10.1M
2022-09-22 10.62 11.10 9.60 9.65 29.0M
2022-09-21 10.01 10.52 9.85 9.92 8.1M
2022-09-20 10.16 10.26 9.90 9.94 5.8M
2022-09-19 9.98 10.30 9.76 10.26 10.1M
2022-09-16 10.91 11.03 10.20 10.25 46.3M
2022-09-15 10.65 11.63 10.65 11.25 18.5M
2022-09-14 10.41 10.91 10.28 10.78 17.0M
2022-09-13 10.52 10.92 10.32 10.41 15.0M
2022-09-12 10.76 11.28 10.56 11.01 14.4M
2022-09-09 10.41 10.93 10.29 10.60 15.7M
2022-09-08 9.62 10.11 9.53 10.10 11.1M
2022-09-07 9.62 9.92 9.45 9.85 9.3M
2022-09-06 9.53 9.74 9.35 9.57 13.2M
2022-09-02 9.82 9.85 9.27 9.45 7.3M
2022-09-01 9.40 9.63 8.99 9.63 8.3M
2022-08-31 9.51 9.69 9.41 9.55 7.2M
2022-08-30 9.50 9.64 9.29 9.47 5.4M
2022-08-29 9.26 9.59 9.22 9.38 5.1M
2022-08-26 9.87 9.97 9.21 9.38 7.1M
2022-08-25 9.43 9.83 9.34 9.81 6.1M
2022-08-24 9.20 9.49 9.16 9.32 5.4M
2022-08-23 9.04 9.34 8.94 9.18 6.1M
2022-08-22 8.97 9.27 8.89 9.04 8.2M
2022-08-19 9.85 9.88 9.19 9.26 13.8M
2022-08-18 10.33 10.42 9.94 10.17 9.5M
2022-08-17 10.75 10.82 10.31 10.42 9.3M
2022-08-16 11.03 11.59 10.62 10.90 20.4M
2022-08-15 10.79 11.19 10.79 11.01 7.1M
2022-08-12 10.65 10.93 10.43 10.93 7.3M
2022-08-11 11.01 11.30 10.51 10.51 14.2M
2022-08-10 10.51 10.66 10.16 10.58 11.2M
2022-08-09 10.47 10.51 10.00 10.10 8.3M
2022-08-08 10.52 10.91 10.28 10.68 13.0M
2022-08-05 10.42 10.62 9.94 10.40 17.3M
2022-08-04 10.97 11.35 10.26 10.88 27.9M
2022-08-03 9.40 10.76 9.40 10.31 37.5M
2022-08-02 8.81 9.33 8.79 9.23 11.3M
2022-08-01 8.94 9.04 8.71 9.04 9.5M
2022-07-29 9.01 9.15 8.91 9.05 7.7M
2022-07-28 8.89 9.18 8.58 9.11 7.4M
2022-07-27 8.63 8.93 8.49 8.90 6.0M
2022-07-26 8.71 8.73 8.37 8.43 7.3M
2022-07-25 9.03 9.03 8.74 8.89 5.5M
2022-07-22 9.45 9.50 8.94 9.08 8.3M
2022-07-21 9.34 9.50 9.20 9.41 7.4M
2022-07-20 9.03 9.44 8.96 9.41 10.9M
2022-07-19 8.73 9.07 8.70 9.03 10.4M
2022-07-18 8.63 8.84 8.56 8.62 9.1M
2022-07-15 8.30 8.42 8.10 8.41 10.2M
2022-07-14 8.29 8.35 8.05 8.24 8.0M
2022-07-13 8.20 8.47 8.08 8.36 8.3M
2022-07-12 8.36 8.52 8.10 8.40 11.2M
2022-07-11 8.86 8.94 8.29 8.34 10.2M
2022-07-08 8.85 9.25 8.76 9.00 9.9M
2022-07-07 8.62 9.02 8.49 9.02 12.4M
2022-07-06 8.44 8.80 8.26 8.63 14.1M
2022-07-05 8.02 8.44 7.78 8.40 12.9M
2022-07-01 8.22 8.40 8.02 8.18 10.4M
2022-06-30 8.43 8.51 8.06 8.22 13.0M
2022-06-29 8.52 8.82 8.44 8.47 12.7M
2022-06-28 9.06 9.30 8.77 8.87 34.6M
2022-06-27 8.12 9.72 7.82 9.12 73.4M
2022-06-24 8.08 8.38 7.84 8.00 60.5M
2022-06-23 7.75 8.07 7.61 7.98 16.9M
2022-06-22 7.30 7.73 7.28 7.49 15.4M
2022-06-21 7.35 8.02 7.35 7.55 19.6M
2022-06-17 6.84 7.22 6.84 7.19 18.2M
2022-06-16 6.94 7.14 6.81 6.89 21.7M
2022-06-15 7.04 7.21 6.87 7.05 32.9M
2022-06-14 7.24 7.48 7.10 7.23 16.2M
2022-06-13 7.30 7.48 7.02 7.23 27.7M
2022-06-10 7.74 8.12 7.61 7.81 22.0M
2022-06-09 8.29 8.43 8.00 8.03 19.9M
2022-06-08 8.66 8.93 8.23 8.38 33.0M
2022-06-07 8.73 8.80 8.25 8.72 31.8M
2022-06-06 9.26 9.80 9.05 9.11 24.1M
2022-06-03 9.38 9.45 9.05 9.17 13.2M
2022-06-02 9.29 9.72 9.15 9.70 13.4M
2022-06-01 9.96 10.01 9.22 9.37 21.3M
2022-05-31 10.26 10.55 9.99 10.06 24.4M
2022-05-27 9.35 10.42 9.28 10.38 17.0M
2022-05-26 9.12 9.54 9.06 9.28 10.7M
2022-05-25 9.07 9.37 8.97 9.23 11.8M
2022-05-24 9.89 9.92 8.97 9.11 13.0M
2022-05-23 9.99 10.12 9.55 10.06 14.2M
2022-05-20 10.35 10.55 9.57 10.08 12.8M
2022-05-19 9.74 10.45 9.63 10.21 15.7M
2022-05-18 9.90 10.45 9.68 9.73 16.6M
2022-05-17 10.35 10.55 9.50 10.06 21.8M
2022-05-16 10.64 10.64 9.95 10.11 20.9M
2022-05-13 10.54 10.86 9.84 10.69 48.6M
2022-05-12 7.90 8.83 7.71 8.56 32.1M
2022-05-11 8.98 9.37 8.01 8.15 31.5M
2022-05-10 9.64 9.94 8.92 9.27 22.7M
2022-05-09 9.86 10.24 9.39 9.50 18.9M
2022-05-06 10.50 10.67 9.91 10.12 15.4M
2022-05-05 10.85 10.97 10.37 10.61 17.6M
2022-05-04 10.09 10.92 9.85 10.90 26.1M
2022-05-03 10.12 10.51 9.64 10.10 27.1M
2022-05-02 9.76 10.49 9.52 10.48 22.7M
2022-04-29 9.05 10.79 9.00 9.81 32.5M
2022-04-28 9.60 10.20 9.26 10.09 27.0M
2022-04-27 9.60 10.04 9.38 9.51 19.0M
2022-04-26 10.33 10.51 9.85 10.00 14.4M
2022-04-25 10.13 10.45 9.98 10.39 13.3M
2022-04-22 10.40 10.66 10.15 10.26 13.2M
2022-04-21 10.87 11.11 10.20 10.44 14.6M
2022-04-20 11.55 11.56 10.68 10.71 15.3M
2022-04-19 10.98 11.64 10.83 11.56 13.3M
2022-04-18 11.29 11.39 10.90 10.99 11.3M
2022-04-14 11.78 11.89 11.31 11.38 12.1M
2022-04-13 11.32 11.93 11.25 11.89 9.0M
2022-04-12 11.66 12.08 11.36 11.43 13.9M
2022-04-11 11.02 11.51 10.84 11.35 14.6M
2022-04-08 11.46 11.69 11.06 11.24 25.0M
2022-04-07 12.41 12.66 11.56 12.07 14.7M
2022-04-06 12.77 12.89 12.04 12.51 15.5M
2022-04-05 13.80 13.95 12.91 13.03 13.2M
2022-04-04 13.50 13.93 13.37 13.83 13.0M
2022-04-01 13.54 13.75 13.23 13.50 19.6M
2022-03-31 14.62 14.64 13.49 13.51 26.9M
2022-03-30 15.58 15.66 14.40 14.56 36.8M
2022-03-29 13.19 16.49 13.15 15.91 101.5M
2022-03-28 12.46 13.02 12.28 12.81 12.4M
2022-03-25 12.88 12.98 12.26 12.39 11.2M
2022-03-24 13.02 13.25 12.61 12.96 10.4M
2022-03-23 13.26 13.34 12.72 13.08 15.5M
2022-03-22 13.18 13.86 12.89 13.42 22.5M
2022-03-21 13.29 13.30 12.51 13.05 23.5M
2022-03-18 13.33 13.95 13.21 13.44 25.8M
2022-03-17 12.63 13.71 12.46 13.39 27.4M
2022-03-16 11.25 12.85 11.19 12.78 35.1M
2022-03-15 10.53 11.12 10.20 11.04 16.3M
2022-03-14 10.91 11.14 10.40 10.65 17.1M
2022-03-11 12.44 12.46 11.01 11.02 21.1M
2022-03-10 12.03 12.11 11.61 12.05 15.6M
2022-03-09 11.99 12.47 11.90 12.42 18.1M
2022-03-08 11.26 12.07 11.01 11.75 16.7M
2022-03-07 11.04 12.03 11.04 11.42 26.5M
2022-03-04 11.19 11.67 10.85 10.96 18.2M
2022-03-03 11.52 11.83 11.11 11.38 14.7M
2022-03-02 11.77 11.77 11.08 11.49 11.8M
2022-03-01 12.06 12.26 11.51 11.77 12.6M
2022-02-28 11.50 12.10 11.31 12.01 17.1M
2022-02-25 11.54 11.70 10.91 11.61 15.9M
2022-02-24 10.00 11.65 9.93 11.51 31.3M
2022-02-23 11.37 11.60 10.83 10.86 16.1M
2022-02-22 11.47 11.74 10.98 11.31 22.0M
2022-02-18 12.35 12.44 11.64 11.81 19.3M
2022-02-17 13.35 13.49 12.15 12.25 23.2M
2022-02-16 13.52 14.06 13.28 13.51 16.3M
2022-02-15 13.68 13.77 13.31 13.67 17.2M
2022-02-14 13.11 13.87 12.97 13.35 21.8M
2022-02-11 13.61 14.19 13.07 13.32 17.6M
2022-02-10 13.38 14.70 13.32 13.52 27.8M
2022-02-09 13.59 14.28 13.22 13.91 23.9M
2022-02-08 13.82 13.82 12.93 13.38 25.1M
2022-02-07 15.06 15.24 13.77 13.91 24.0M
2022-02-04 14.16 15.33 13.77 15.18 23.1M
2022-02-03 13.41 14.68 13.24 14.15 22.6M
2022-02-02 14.59 14.85 13.54 14.02 24.4M
2022-02-01 14.29 14.74 13.41 14.65 29.4M
2022-01-31 12.64 14.54 11.85 14.15 52.6M
2022-01-28 9.97 12.86 9.94 12.73 69.5M
2022-01-27 12.66 12.66 11.40 11.61 39.1M
2022-01-26 13.35 13.58 12.34 12.41 22.8M
2022-01-25 12.87 13.47 12.71 13.05 18.5M
2022-01-24 12.25 13.16 11.15 13.12 37.0M
2022-01-21 13.47 13.68 12.77 12.98 23.9M
2022-01-20 14.10 14.84 13.65 13.69 20.4M
2022-01-19 14.46 14.65 13.84 13.89 15.0M
2022-01-18 14.90 14.96 14.26 14.40 15.7M
2022-01-14 15.09 15.73 14.73 15.17 16.7M
2022-01-13 16.26 16.39 15.26 15.30 16.4M
2022-01-12 16.63 17.21 16.06 16.25 15.8M
2022-01-11 15.53 16.82 15.33 16.41 20.1M
2022-01-10 15.35 16.00 14.75 15.61 22.2M
2022-01-07 15.62 16.48 15.52 15.89 23.1M
2022-01-06 15.80 16.05 14.80 15.58 50.3M
2022-01-05 17.30 17.50 15.77 15.98 30.9M
2022-01-04 18.39 18.45 16.84 17.40 28.6M
2022-01-03 18.05 18.94 17.91 18.44 16.1M