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 $109.3246 now. Live HOOD price and chart.
$127.5953Highest · 2026-09-06
$85.6382Lowest · 2026-07-31
87Days of history
Year by year
| Year | First close | High | Low | Last close | Change |
|---|---|---|---|---|---|
| 2026 | $104.6217 | $126.7356 | $85.9551 | $109.3246 | +4.50% |
Based on daily closes, so intraday highs and lows can be more extreme. The current year is partial.
Month by month
| Month | Close | Change |
|---|---|---|
| 2026-10 | $109.3246 | -3.36% |
| 2026-09 | $113.1283 | +7.69% |
| 2026-08 | $105.0503 | +22.22% |
Last 30 days
| Date | Close | Daily change |
|---|---|---|
| 2026-10-10 | $109.3246 | +0.47% |
| 2026-10-09 | $108.8162 | +2.01% |
| 2026-10-08 | $106.6719 | -2.32% |
| 2026-10-07 | $109.2072 | -2.71% |
| 2026-10-06 | $112.2489 | -1.66% |
| 2026-10-05 | $114.1449 | +0.21% |
| 2026-10-04 | $113.9059 | +0.41% |
| 2026-10-03 | $113.4382 | +0.69% |
| 2026-10-02 | $112.6563 | +0.70% |
| 2026-10-01 | $111.8712 | -1.11% |
| 2026-09-30 | $113.1283 | -3.54% |
| 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% |
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 $109.3246.
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.