罗宾汉金融市场公司HOOD · NASDAQ · USD
市场表现
2026-10-30 · NASDAQ · USD$84.99
-6.60 (-7.21%)2025-10-302026-10-30
交易日502 成交量（股）27,779,932.9594 当日区间$82.00 – $85.28
查看两年行情数据
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 成交量（股） |
|---|---|---|---|---|---|
| 2026-10-30 | 85.21 | 85.28 | 82 | 84.99 | 27,779,932.9594 |
| 2026-10-29 | 89.82 | 92.435 | 88.95 | 91.59 | 17,158,813 |
| 2026-10-28 | 89.23 | 92.6 | 89.15 | 91.43 | 39,825,895.8633 |
| 2026-10-27 | 95.19 | 96.71 | 94.02 | 94.56 | 28,292,915.6383 |
| 2026-10-26 | 94.21 | 94.37 | 91.631 | 92.84 | 15,483,945.428 |
| 2026-10-23 | 96.43 | 97.75 | 94.79 | 95.07 | 13,966,518.8101 |
| 2026-10-22 | 97.775 | 101.38 | 95.6243 | 96.58 | 19,174,465.2045 |
| 2026-10-21 | 101.37 | 103.15 | 98.8801 | 101.93 | 13,907,841.9104 |
| 2026-10-20 | 95.04 | 101.1034 | 94.7702 | 98.21 | 14,024,907.0498 |
| 2026-10-19 | 100.325 | 101.215 | 96.475 | 96.52 | 15,470,080.7268 |
| 2026-10-16 | 102.705 | 104.4048 | 97.48 | 98.87 | 20,144,956.4101 |
| 2026-10-15 | 97.435 | 104.34 | 94.5194 | 103.99 | 21,232,943.9383 |
| 2026-10-14 | 107.2 | 109.22 | 100.44 | 101.08 | 23,549,527.7081 |
| 2026-10-13 | 108.78 | 111.99 | 108.5 | 110.52 | 15,018,688.8492 |
| 2026-10-12 | 108.7 | 109.9805 | 107.8 | 109.22 | 12,386,353.8389 |
| 2026-10-09 | 108.84 | 109.85 | 106.7 | 109.02 | 13,754,218.2467 |
| 2026-10-08 | 107.38 | 109.38 | 105.11 | 107.01 | 22,677,551.3253 |
| 2026-10-07 | 108.44 | 110.18 | 107.51 | 109.51 | 18,867,458.4165 |
| 2026-10-06 | 114.57 | 117.36 | 113.42 | 115.95 | 29,014,171 |
| 2026-10-05 | 113.06 | 115.79 | 111.86 | 114.33 | 29,071,666 |
| 2026-10-02 | 113.585 | 119.38 | 112.44 | 112.74 | 29,379,831.1203 |
| 2026-10-01 | 112.07 | 113.81 | 110.66 | 111.15 | 18,273,514.935 |
| 2026-09-30 | 122.61 | 123.49 | 111.95 | 112.5 | 35,140,195.9295 |
| 2026-09-29 | 118.83 | 119.1899 | 114.93 | 116.22 | 15,194,612.0908 |
| 2026-09-28 | 118.025 | 120.17 | 116.06 | 116.46 | 12,901,338.7624 |
| 2026-09-25 | 121.63 | 121.9 | 117.53 | 119.4 | 13,915,075.32 |
| 2026-09-24 | 119.5 | 123.5596 | 119.091 | 120.82 | 14,969,940.368 |
| 2026-09-23 | 122.78 | 126.74 | 122.24 | 122.7 | 19,079,854.7521 |
| 2026-09-22 | 123 | 126.16 | 122.46 | 124.25 | 16,047,619.2875 |
| 2026-09-21 | 125.045 | 126.41 | 121.505 | 123.3 | 28,301,532.9643 |
| 2026-09-18 | 113.34 | 120.5699 | 111.06 | 119.82 | 39,358,821.8425 |
| 2026-09-17 | 110.1 | 110.55 | 106.08 | 109.81 | 21,913,211.3636 |
| 2026-09-16 | 110.27 | 111.05 | 101.7045 | 104.42 | 33,627,286.9718 |
| 2026-09-15 | 111.715 | 112.85 | 105.8593 | 110.45 | 28,745,298.4325 |
| 2026-09-14 | 112.26 | 116.345 | 111.96 | 114.33 | 17,093,006.9572 |
| 2026-09-11 | 113.35 | 116.4 | 111.02 | 112.57 | 19,731,093.3717 |
| 2026-09-10 | 112.69 | 116.3 | 111.95 | 113.33 | 16,569,964.0306 |
| 2026-09-09 | 120.77 | 121.42 | 115.09 | 115.28 | 18,687,092.0484 |
| 2026-09-08 | 125.07 | 125.25 | 117.08 | 117.34 | 26,060,998.8487 |
| 2026-09-04 | 120.475 | 124.7 | 119.82 | 122.11 | 23,732,645.1156 |
| 2026-09-03 | 113.8 | 124.88 | 113.04 | 124.72 | 51,637,261.2361 |
| 2026-09-02 | 103.72 | 107.46 | 101.89 | 106.99 | 16,848,770.4025 |
| 2026-09-01 | 105.34 | 106.96 | 102.45 | 103.51 | 22,636,200.0999 |
| 2026-08-31 | 103.42 | 105.47 | 100.68 | 104.81 | 16,327,114.0892 |
| 2026-08-28 | 108.655 | 110.5 | 104.15 | 104.26 | 16,287,206.5442 |
| 2026-08-27 | 110.7 | 112.07 | 107.51 | 109.76 | 13,757,874.3496 |
| 2026-08-26 | 110.105 | 111.5895 | 108.25 | 108.54 | 13,453,250.8999 |
| 2026-08-25 | 103.2 | 112.45 | 102.8 | 112.09 | 24,663,547.9285 |
| 2026-08-24 | 106.855 | 109.125 | 103.14 | 103.62 | 22,147,470.8292 |
| 2026-08-21 | 101.1 | 109.71 | 98.77 | 108.13 | 50,460,153.2838 |