Robinhood Markets - Backpack Securities historical data
Daily closing prices for Robinhood Markets - Backpack Securities (HOOD) in US dollars from Scrypt Price, going back to 2026-07-16. It is $112.994 now. Live HOOD price and chart.
$127.5953Highest · 2026-09-06
$85.6382Lowest · 2026-07-31
77Days of history
Year by year
| Year | First close | High | Low | Last close | Change |
|---|---|---|---|---|---|
| 2026 | $104.6217 | $126.7356 | $85.9551 | $113.6848 | +8.66% |
Based on daily closes, so intraday highs and lows can be more extreme. The current year is partial.
Month by month
| Month | Close | Change |
|---|---|---|
| 2026-09 | $113.6848 | +8.22% |
| 2026-08 | $105.0503 | +22.22% |
Last 30 days
| Date | Close | Daily change |
|---|---|---|
| 2026-09-30 | $113.6848 | -3.06% |
| 2026-09-29 | $117.2753 | +1.33% |
| 2026-09-28 | $115.7373 | -2.26% |
| 2026-09-27 | $118.4111 | -0.47% |
| 2026-09-26 | $118.9672 | +0.15% |
| 2026-09-25 | $118.7834 | -1.57% |
| 2026-09-24 | $120.6809 | -1.39% |
| 2026-09-23 | $122.3855 | -0.76% |
| 2026-09-22 | $123.3228 | +0.08% |
| 2026-09-21 | $123.2223 | +2.83% |
| 2026-09-20 | $119.8347 | +0.06% |
| 2026-09-19 | $119.7637 | -0.31% |
| 2026-09-18 | $120.1321 | +10.16% |
| 2026-09-17 | $109.057 | +2.98% |
| 2026-09-16 | $105.9051 | -2.30% |
| 2026-09-15 | $108.3963 | -4.90% |
| 2026-09-14 | $113.9757 | +3.18% |
| 2026-09-13 | $110.4673 | -0.52% |
| 2026-09-12 | $111.0502 | -1.42% |
| 2026-09-11 | $112.6496 | +1.42% |
| 2026-09-10 | $111.0675 | -3.42% |
| 2026-09-09 | $114.9976 | -2.45% |
| 2026-09-08 | $117.8847 | -6.98% |
| 2026-09-07 | $126.7356 | +0.27% |
| 2026-09-06 | $126.3985 | +0.62% |
| 2026-09-05 | $125.622 | +3.12% |
| 2026-09-04 | $121.8188 | -2.44% |
| 2026-09-03 | $124.8709 | +14.84% |
| 2026-09-02 | $108.7316 | +4.40% |
| 2026-09-01 | $104.1532 | -0.85% |
Frequently asked questions
What was the Robinhood Markets - Backpack Securities price a year ago?
On 2026-07-16 HOOD closed at $104.6217; it is now $112.994.
What is the highest price Robinhood Markets - Backpack Securities has reached?
Within the history Scrypt Price holds (from 2026-07-16), the highest was $127.5953 on 2026-09-06 and the lowest $85.6382 on 2026-07-31.
More about Robinhood Markets - Backpack Securities
Past prices do not predict future prices. Data is aggregated from independent markets by Scrypt Price and may have gaps for coins with thin trading.