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
2023-12-29 13.16 13.17 12.52 12.74 14.6M
2023-12-28 13.11 13.28 13.06 13.18 8.6M
2023-12-27 13.03 13.51 12.91 13.26 16.1M
2023-12-26 13.00 13.14 12.86 12.94 8.2M
2023-12-22 13.01 13.15 12.80 12.95 10.6M
2023-12-21 12.81 13.06 12.51 12.89 14.5M
2023-12-20 13.32 13.45 12.59 12.62 32.6M
2023-12-19 12.06 13.19 12.04 13.17 31.8M
2023-12-18 11.55 11.98 11.44 11.93 14.4M
2023-12-15 12.01 12.02 11.52 11.69 16.8M
2023-12-14 12.35 12.39 11.79 12.09 22.7M
2023-12-13 11.63 12.02 11.12 11.99 24.5M
2023-12-12 11.77 11.90 11.54 11.63 13.4M
2023-12-11 11.55 11.79 11.33 11.71 18.6M
2023-12-08 11.23 11.74 11.02 11.73 23.2M
2023-12-07 11.07 11.70 10.81 11.48 26.2M
2023-12-06 10.88 11.65 10.73 11.27 51.5M
2023-12-05 9.79 10.64 9.66 10.53 38.9M
2023-12-04 9.46 9.74 9.33 9.55 18.3M
2023-12-01 8.82 9.39 8.82 9.32 16.3M
2023-11-30 9.19 9.20 8.69 8.80 15.2M
2023-11-29 8.84 9.18 8.77 8.92 14.0M
2023-11-28 8.38 8.65 8.35 8.64 10.1M
2023-11-27 8.27 8.46 8.21 8.39 7.1M
2023-11-24 8.20 8.30 8.13 8.29 3.6M
2023-11-22 8.03 8.26 7.98 8.22 8.5M
2023-11-21 8.06 8.13 7.96 7.98 7.8M
2023-11-20 8.10 8.27 7.99 8.13 13.2M
2023-11-17 7.98 8.14 7.93 8.10 9.2M
2023-11-16 8.28 8.29 7.91 7.94 13.5M
2023-11-15 8.57 8.61 8.31 8.33 11.2M
2023-11-14 8.55 8.71 8.45 8.50 10.7M
2023-11-13 8.16 8.41 8.13 8.31 8.0M
2023-11-10 8.00 8.30 7.99 8.23 11.0M
2023-11-09 8.54 8.62 7.92 7.93 15.8M
2023-11-08 8.79 8.90 8.28 8.37 27.1M
2023-11-07 9.61 9.85 9.59 9.76 13.4M
2023-11-06 9.78 9.82 9.52 9.59 4.9M
2023-11-03 9.66 9.79 9.56 9.69 8.8M
2023-11-02 9.19 9.51 9.19 9.48 7.8M
2023-11-01 9.17 9.23 8.92 9.08 4.1M
2023-10-31 9.12 9.16 9.05 9.14 3.8M
2023-10-30 9.00 9.14 8.91 9.08 3.9M
2023-10-27 9.20 9.20 8.89 8.90 4.4M
2023-10-26 9.07 9.23 8.94 9.10 4.4M
2023-10-25 9.21 9.29 9.01 9.03 5.8M
2023-10-24 9.34 9.60 9.25 9.32 5.7M
2023-10-23 9.05 9.39 8.97 9.17 5.0M
2023-10-20 8.95 9.23 8.89 9.13 5.3M
2023-10-19 9.24 9.24 8.96 8.97 5.4M
2023-10-18 9.50 9.56 9.15 9.21 5.2M
2023-10-17 9.22 9.64 9.22 9.60 6.3M
2023-10-16 9.16 9.39 9.14 9.32 3.9M
2023-10-13 9.30 9.37 9.12 9.14 5.6M
2023-10-12 9.74 9.77 9.28 9.29 7.0M
2023-10-11 10.05 10.18 9.68 9.72 6.4M
2023-10-10 9.86 10.19 9.86 10.04 4.9M
2023-10-09 9.80 9.96 9.72 9.87 3.6M
2023-10-06 9.62 9.99 9.62 9.93 5.1M
2023-10-05 9.57 9.82 9.49 9.73 4.9M
2023-10-04 9.50 9.69 9.43 9.68 4.5M
2023-10-03 9.62 9.78 9.49 9.53 4.4M
2023-10-02 9.77 9.90 9.59 9.73 5.8M
2023-09-29 9.84 10.01 9.69 9.81 4.6M
2023-09-28 9.60 9.84 9.48 9.68 3.8M
2023-09-27 9.64 9.77 9.44 9.57 4.4M
2023-09-26 9.61 9.77 9.49 9.53 5.8M
2023-09-25 9.57 9.77 9.55 9.68 3.9M
2023-09-22 9.91 9.97 9.64 9.70 5.4M
2023-09-21 10.01 10.02 9.82 9.83 7.3M
2023-09-20 10.45 10.65 10.21 10.22 4.9M
2023-09-19 10.58 10.60 10.36 10.47 4.6M
2023-09-18 10.65 10.79 10.58 10.60 5.4M
2023-09-15 10.47 10.70 10.43 10.67 9.0M
2023-09-14 10.65 10.66 10.42 10.57 6.5M
2023-09-13 10.76 10.81 10.59 10.62 4.8M
2023-09-12 10.81 11.01 10.79 10.80 5.0M
2023-09-11 10.82 10.90 10.71 10.84 5.3M
2023-09-08 10.69 10.80 10.52 10.74 4.9M
2023-09-07 10.61 10.77 10.52 10.74 4.4M
2023-09-06 10.77 10.94 10.70 10.79 5.9M
2023-09-05 11.00 11.02 10.66 10.82 9.9M
2023-09-01 11.18 11.37 11.06 11.11 9.2M
2023-08-31 11.10 11.17 10.77 10.89 28.6M
2023-08-30 10.90 11.15 10.90 11.06 7.2M
2023-08-29 10.48 11.08 10.45 11.02 9.6M
2023-08-28 10.62 10.72 10.50 10.55 4.9M
2023-08-25 10.38 10.60 10.33 10.54 4.8M
2023-08-24 10.52 10.52 10.27 10.37 4.9M
2023-08-23 10.39 10.60 10.34 10.50 6.0M
2023-08-22 10.50 10.61 10.32 10.38 6.5M
2023-08-21 10.29 10.45 10.13 10.39 6.5M
2023-08-18 9.86 10.30 9.84 10.25 8.4M
2023-08-17 10.24 10.32 10.05 10.07 7.6M
2023-08-16 10.33 10.42 10.16 10.19 4.8M
2023-08-15 10.55 10.61 10.40 10.41 5.0M
2023-08-14 10.66 10.68 10.51 10.65 5.4M
2023-08-11 10.61 10.79 10.58 10.72 6.7M
2023-08-10 10.93 11.10 10.66 10.73 6.6M
2023-08-09 11.04 11.10 10.75 10.80 10.4M
2023-08-08 11.09 11.16 10.93 11.10 8.3M
2023-08-07 11.31 11.50 11.07 11.34 9.7M
2023-08-04 11.68 11.76 11.22 11.28 11.7M
2023-08-03 11.38 11.80 10.89 11.54 22.1M
2023-08-02 12.54 12.56 12.18 12.44 14.7M
2023-08-01 12.68 12.89 12.53 12.87 9.9M
2023-07-31 12.80 13.02 12.72 12.86 10.2M
2023-07-28 12.45 12.74 12.37 12.73 9.0M
2023-07-27 12.88 12.94 12.09 12.23 10.6M
2023-07-26 12.46 12.80 12.40 12.74 12.2M
2023-07-25 12.74 12.89 12.52 12.54 5.9M
2023-07-24 12.68 12.93 12.64 12.74 7.9M
2023-07-21 12.91 12.95 12.65 12.76 8.7M
2023-07-20 12.95 13.08 12.57 12.81 10.5M
2023-07-19 12.68 13.23 12.67 13.12 16.6M
2023-07-18 12.51 12.76 12.39 12.59 12.9M
2023-07-17 12.34 12.85 12.22 12.49 15.2M
2023-07-14 12.50 12.51 12.06 12.38 14.6M
2023-07-13 11.98 12.61 11.84 12.45 18.6M
2023-07-12 12.04 12.12 11.69 11.94 15.2M
2023-07-11 11.47 12.02 11.33 11.83 23.1M
2023-07-10 10.88 11.27 10.54 11.21 14.6M
2023-07-07 10.40 10.91 10.40 10.79 12.6M
2023-07-06 10.57 10.64 10.20 10.41 10.4M
2023-07-05 10.72 10.76 10.39 10.72 12.3M
2023-07-03 10.00 10.80 9.98 10.66 12.6M
2023-06-30 10.13 10.14 9.86 9.98 8.5M
2023-06-29 9.99 10.15 9.71 9.97 12.0M
2023-06-28 10.01 10.52 9.98 10.18 13.0M
2023-06-27 9.60 10.02 9.56 9.94 11.6M
2023-06-26 9.47 9.74 9.38 9.63 5.8M
2023-06-23 9.36 9.58 9.30 9.49 12.4M
2023-06-22 9.69 9.71 9.10 9.45 14.8M
2023-06-21 9.96 10.06 9.75 9.76 5.6M
2023-06-20 9.95 10.05 9.64 10.00 7.5M
2023-06-16 10.07 10.22 9.95 10.03 14.2M
2023-06-15 9.82 10.14 9.80 9.98 10.4M
2023-06-14 9.65 9.98 9.58 9.95 8.7M
2023-06-13 9.47 9.69 9.36 9.60 10.1M
2023-06-12 9.36 9.41 9.23 9.36 6.5M
2023-06-09 9.61 9.80 9.40 9.41 4.5M
2023-06-08 9.36 9.54 9.17 9.50 5.7M
2023-06-07 9.20 9.58 9.16 9.40 8.1M
2023-06-06 8.73 9.12 8.60 9.12 10.5M
2023-06-05 9.29 9.33 8.98 9.03 6.2M
2023-06-02 9.12 9.35 8.92 9.34 9.5M
2023-06-01 8.92 9.12 8.79 9.02 4.9M
2023-05-31 8.82 9.03 8.74 8.92 5.3M
2023-05-30 9.00 9.18 8.91 8.92 7.1M
2023-05-26 8.60 8.88 8.60 8.82 4.6M
2023-05-25 8.66 8.74 8.58 8.60 5.1M
2023-05-24 8.55 8.66 8.46 8.60 2.9M
2023-05-23 8.70 8.87 8.59 8.68 4.3M
2023-05-22 8.47 8.79 8.45 8.76 7.0M
2023-05-19 8.58 8.67 8.43 8.47 4.8M
2023-05-18 8.43 8.67 8.39 8.62 5.2M
2023-05-17 8.38 8.66 8.34 8.46 9.6M
2023-05-16 8.53 8.59 8.31 8.35 9.5M
2023-05-15 8.72 8.75 8.51 8.65 10.0M
2023-05-12 9.62 9.64 8.71 8.74 15.5M
2023-05-11 9.55 9.96 9.18 9.65 24.0M
2023-05-10 9.31 9.38 8.79 9.07 11.1M
2023-05-09 8.87 9.17 8.84 9.11 7.8M
2023-05-08 8.82 8.95 8.76 8.91 4.9M
2023-05-05 8.62 8.86 8.60 8.85 5.3M
2023-05-04 8.36 8.60 8.21 8.48 6.1M
2023-05-03 8.41 8.59 8.33 8.38 6.1M
2023-05-02 8.75 8.79 8.41 8.46 7.1M
2023-05-01 8.80 8.85 8.65 8.82 6.6M
2023-04-28 8.77 8.94 8.72 8.85 4.6M
2023-04-27 8.90 8.94 8.72 8.82 8.9M
2023-04-26 9.15 9.25 8.80 8.82 7.1M
2023-04-25 9.30 9.37 9.05 9.09 4.3M
2023-04-24 9.63 9.69 9.38 9.40 4.0M
2023-04-21 9.69 9.76 9.55 9.64 4.8M
2023-04-20 9.70 9.84 9.62 9.73 3.6M
2023-04-19 9.67 9.86 9.62 9.82 3.0M
2023-04-18 9.97 10.02 9.75 9.84 3.5M
2023-04-17 9.85 9.91 9.58 9.88 7.8M
2023-04-14 10.04 10.11 9.92 10.00 8.6M
2023-04-13 10.09 10.14 9.90 10.07 5.9M
2023-04-12 10.12 10.20 9.66 10.01 5.6M
2023-04-11 10.00 10.02 9.83 9.96 6.2M
2023-04-10 9.93 10.00 9.65 9.98 5.9M
2023-04-06 9.72 10.08 9.71 10.01 6.9M
2023-04-05 9.70 9.78 9.52 9.75 9.5M
2023-04-04 9.80 9.80 9.61 9.76 6.5M
2023-04-03 9.65 9.82 9.53 9.76 8.8M
2023-03-31 9.50 9.73 9.48 9.71 7.8M
2023-03-30 9.22 9.48 9.20 9.46 11.4M
2023-03-29 8.83 9.22 8.74 9.10 8.6M
2023-03-28 8.60 8.71 8.54 8.67 3.0M
2023-03-27 8.76 8.84 8.52 8.61 4.1M
2023-03-24 8.50 8.74 8.38 8.68 5.0M
2023-03-23 8.89 9.06 8.54 8.57 9.1M
2023-03-22 9.32 9.40 8.92 8.93 4.7M
2023-03-21 8.93 9.38 8.88 9.34 6.7M
2023-03-20 9.16 9.19 8.80 8.80 6.0M
2023-03-17 9.29 9.37 9.04 9.19 6.0M
2023-03-16 9.10 9.37 8.98 9.31 4.2M
2023-03-15 8.81 9.22 8.76 9.20 5.9M
2023-03-14 9.33 9.48 9.00 9.11 7.3M
2023-03-13 8.85 9.27 8.71 8.99 8.5M
2023-03-10 9.32 9.37 8.51 9.01 12.8M
2023-03-09 9.58 9.83 9.35 9.44 7.3M
2023-03-08 9.42 9.72 9.34 9.65 4.0M
2023-03-07 9.71 9.78 9.40 9.42 7.0M
2023-03-06 9.95 10.04 9.68 9.72 4.7M
2023-03-03 9.61 9.95 9.58 9.90 4.9M
2023-03-02 9.48 9.74 9.21 9.62 8.1M
2023-03-01 10.01 10.11 9.70 9.73 4.8M
2023-02-28 9.73 10.16 9.72 10.07 6.2M
2023-02-27 9.72 9.88 9.61 9.72 4.5M
2023-02-24 9.81 9.92 9.47 9.59 6.1M
2023-02-23 10.07 10.10 9.72 10.09 4.7M
2023-02-22 9.89 10.10 9.79 9.95 5.1M
2023-02-21 10.13 10.29 9.83 9.90 5.6M
2023-02-17 10.20 10.37 9.81 10.35 9.3M
2023-02-16 10.43 10.92 10.33 10.34 8.1M
2023-02-15 10.06 10.63 10.02 10.63 7.8M
2023-02-14 9.89 10.26 9.81 10.06 5.4M
2023-02-13 9.98 10.08 9.81 9.92 5.8M
2023-02-10 9.92 10.33 9.84 9.98 8.6M
2023-02-09 11.07 11.16 9.90 10.08 16.9M
2023-02-08 10.60 10.80 10.39 10.47 13.1M
2023-02-07 10.60 10.74 10.22 10.55 7.8M
2023-02-06 10.63 10.73 10.42 10.60 6.5M
2023-02-03 10.77 11.24 10.55 10.74 11.2M
2023-02-02 11.12 11.52 10.97 11.14 15.1M
2023-02-01 10.26 10.88 10.16 10.78 10.5M
2023-01-31 10.24 10.42 10.15 10.41 7.2M
2023-01-30 10.30 10.65 10.01 10.15 6.9M
2023-01-27 9.61 10.55 9.59 10.39 12.5M
2023-01-26 9.94 10.00 9.55 9.64 5.7M
2023-01-25 9.55 9.78 9.33 9.69 5.9M
2023-01-24 9.60 9.84 9.56 9.71 5.2M
2023-01-23 9.58 9.78 9.43 9.71 5.8M
2023-01-20 9.16 9.57 9.06 9.52 6.5M
2023-01-19 9.18 9.30 9.04 9.05 3.5M
2023-01-18 9.66 9.70 9.17 9.31 7.8M
2023-01-17 9.36 9.68 9.29 9.52 7.9M
2023-01-13 8.93 9.44 8.90 9.32 10.7M
2023-01-12 8.81 9.05 8.49 9.04 7.8M
2023-01-11 8.76 8.84 8.63 8.76 4.9M
2023-01-10 8.49 8.74 8.37 8.72 6.3M
2023-01-09 8.44 8.69 8.39 8.55 7.3M
2023-01-06 8.14 8.32 7.93 8.25 5.9M
2023-01-05 8.16 8.23 7.95 8.11 4.5M
2023-01-04 8.17 8.37 8.05 8.36 9.3M
2023-01-03 8.26 8.38 7.92 8.08 5.3M