Hippo Holdings Inc HIPO
NYSE · Vereinigte Staaten · Finanzen
$31,53+0,76 (+2,47 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $31,52 | +2,44 % | $30,75 | $31,52 | $30,68 | 37,03K |
| 2026-09-30 | $30,77 | -0,71 % | $31,08 | $31,43 | $30,64 | 111,10K |
| 2026-09-29 | $30,99 | +0,45 % | $30,64 | $31,09 | $30,30 | 157,00K |
| 2026-09-28 | $30,85 | +0,78 % | $30,33 | $31,00 | $29,80 | 210,50K |
| 2026-09-25 | $30,61 | +1,22 % | $30,41 | $31,17 | $30,10 | 194,80K |
| 2026-09-24 | $30,24 | +1,78 % | $29,56 | $30,43 | $29,56 | 215,60K |
| 2026-09-23 | $29,71 | -5,29 % | $31,01 | $31,08 | $29,68 | 179,90K |
| 2026-09-22 | $31,37 | -0,51 % | $31,78 | $31,78 | $30,24 | 259,90K |
| 2026-09-21 | $31,53 | +0,93 % | $31,65 | $31,77 | $31,11 | 209,30K |
| 2026-09-18 | $31,24 | -2,38 % | $31,90 | $31,97 | $31,24 | 571,50K |
| 2026-09-17 | $32,00 | +0,38 % | $31,97 | $32,19 | $31,73 | 146,40K |
| 2026-09-16 | $31,88 | -2,06 % | $32,25 | $32,57 | $31,54 | 143,60K |
| 2026-09-15 | $32,55 | +0,71 % | $32,25 | $32,55 | $31,86 | 101,30K |
| 2026-09-14 | $32,32 | +1,00 % | $32,25 | $32,45 | $31,82 | 100,90K |
| 2026-09-11 | $32,00 | -0,19 % | $32,61 | $32,95 | $31,66 | 92,90K |
| 2026-09-10 | $32,06 | -0,19 % | $32,03 | $32,11 | $31,57 | 133,70K |
| 2026-09-09 | $32,12 | -1,65 % | $32,25 | $32,50 | $31,74 | 186,40K |
| 2026-09-08 | $32,66 | -3,57 % | $33,43 | $33,77 | $32,57 | 131,10K |
| 2026-09-04 | $33,87 | -0,94 % | $33,58 | $34,07 | $33,21 | 116,20K |
| 2026-09-03 | $34,19 | +0,86 % | $34,16 | $34,88 | $33,78 | 255,70K |
| 2026-09-02 | $33,90 | +2,08 % | $33,30 | $34,04 | $33,11 | 189,70K |
| 2026-09-01 | $33,21 | +1,03 % | $32,53 | $33,28 | $32,35 | 229,60K |
| 2026-08-31 | $32,87 | -0,93 % | $33,03 | $33,63 | $32,52 | 205,80K |
| 2026-08-28 | $33,18 | +1,75 % | $32,33 | $33,85 | $32,33 | 139,30K |
| 2026-08-27 | $32,61 | -1,06 % | $32,68 | $33,00 | $32,17 | 137,90K |
| 2026-08-26 | $32,96 | -1,90 % | $33,04 | $33,60 | $32,90 | 125,20K |
| 2026-08-25 | $33,60 | +1,05 % | $33,22 | $33,80 | $32,70 | 168,40K |
| 2026-08-24 | $33,25 | +0,39 % | $33,12 | $33,89 | $32,87 | 274,50K |
| 2026-08-21 | $33,12 | +1,32 % | $32,50 | $33,36 | $32,29 | 250,00K |
| 2026-08-20 | $32,69 | +0,15 % | $32,57 | $32,98 | $32,02 | 229,70K |
| 2026-08-19 | $32,64 | -0,94 % | $32,69 | $33,42 | $32,49 | 223,50K |
| 2026-08-18 | $32,95 | +0,95 % | $32,57 | $33,28 | $32,35 | 176,60K |
| 2026-08-17 | $32,64 | -1,21 % | $33,00 | $33,40 | $32,49 | 161,80K |
| 2026-08-14 | $33,04 | +0,33 % | $33,05 | $33,39 | $32,79 | 124,40K |
| 2026-08-13 | $32,93 | +0,06 % | $33,32 | $33,63 | $32,84 | 139,00K |
| 2026-08-12 | $32,91 | -1,44 % | $33,10 | $33,38 | $32,68 | 138,90K |
| 2026-08-11 | $33,39 | +2,96 % | $32,38 | $33,40 | $32,13 | 193,20K |
| 2026-08-10 | $32,43 | -0,58 % | $32,64 | $32,76 | $31,91 | 161,40K |
| 2026-08-07 | $32,62 | -2,31 % | $33,29 | $33,47 | $32,28 | 132,40K |
| 2026-08-06 | $33,39 | +3,28 % | $32,03 | $33,39 | $31,89 | 426,20K |
| 2026-08-05 | $32,33 | -1,85 % | $32,94 | $33,21 | $32,24 | 180,80K |
| 2026-08-04 | $32,94 | +1,20 % | $31,78 | $33,60 | $31,78 | 178,30K |
| 2026-08-03 | $32,55 | +3,50 % | $31,45 | $32,86 | $31,31 | 266,40K |
| 2026-07-31 | $31,45 | -1,35 % | $31,60 | $32,03 | $30,65 | 189,40K |
| 2026-07-30 | $31,88 | +6,87 % | $32,00 | $34,22 | $31,62 | 340,30K |
| 2026-07-29 | $29,83 | -1,52 % | $29,84 | $30,37 | $29,37 | 180,70K |
| 2026-07-28 | $30,29 | +3,91 % | $29,37 | $31,00 | $29,37 | 217,20K |
| 2026-07-27 | $29,15 | +5,01 % | $28,21 | $29,20 | $28,21 | 99,60K |
| 2026-07-24 | $27,76 | +1,20 % | $27,97 | $28,24 | $27,30 | 91,40K |
| 2026-07-23 | $27,43 | -1,97 % | $27,53 | $27,83 | $27,05 | 93,90K |
| 2026-07-22 | $27,98 | -3,72 % | $29,08 | $29,08 | $27,65 | 140,50K |
| 2026-07-21 | $29,06 | -1,26 % | $29,09 | $29,23 | $28,55 | 116,40K |
| 2026-07-20 | $29,43 | +0,34 % | $29,28 | $29,74 | $29,01 | 91,80K |
| 2026-07-17 | $29,33 | +0,45 % | $28,94 | $29,80 | $28,94 | 106,10K |
| 2026-07-16 | $29,20 | +2,17 % | $28,51 | $29,44 | $28,16 | 102,60K |
| 2026-07-15 | $28,58 | +0,21 % | $28,34 | $28,78 | $28,05 | 151,10K |
| 2026-07-14 | $28,52 | -3,91 % | $29,49 | $29,49 | $28,41 | 207,80K |
| 2026-07-13 | $29,68 | +3,20 % | $29,00 | $29,85 | $28,61 | 189,30K |
| 2026-07-10 | $28,76 | -0,52 % | $29,13 | $29,18 | $28,23 | 84,30K |
| 2026-07-09 | $28,91 | +0,35 % | $28,53 | $29,08 | $28,24 | 100,20K |
| 2026-07-08 | $28,81 | +1,37 % | $28,75 | $28,86 | $27,95 | 134,60K |
| 2026-07-07 | $28,42 | +1,21 % | $28,43 | $28,77 | $27,63 | 149,40K |
| 2026-07-06 | $28,08 | -2,94 % | $28,65 | $28,90 | $27,94 | 134,50K |
| 2026-07-02 | $28,93 | -1,40 % | $29,50 | $29,70 | $28,01 | 174,10K |
| 2026-07-01 | $29,34 | +3,82 % | $28,50 | $29,64 | $28,10 | 216,20K |
| 2026-06-30 | $28,26 | +4,36 % | $27,34 | $29,05 | $27,34 | 306,60K |
| 2026-06-29 | $27,08 | -1,38 % | $27,42 | $27,45 | $26,57 | 220,20K |
| 2026-06-26 | $27,46 | +6,15 % | $25,97 | $27,52 | $25,44 | 802,90K |
| 2026-06-25 | $25,87 | -2,93 % | $26,43 | $26,58 | $25,74 | 140,10K |
| 2026-06-24 | $26,65 | +1,22 % | $26,39 | $27,16 | $26,26 | 99,80K |
| 2026-06-23 | $26,33 | +2,13 % | $25,91 | $26,49 | $25,90 | 238,50K |
| 2026-06-22 | $25,78 | -0,69 % | $26,21 | $26,51 | $25,69 | 98,70K |
| 2026-06-18 | $25,96 | +3,72 % | $25,24 | $25,99 | $25,02 | 193,40K |
| 2026-06-17 | $25,03 | -3,21 % | $25,68 | $26,00 | $24,77 | 120,60K |
| 2026-06-16 | $25,86 | +2,46 % | $25,50 | $25,88 | $25,15 | 66,20K |
| 2026-06-15 | $25,24 | -1,17 % | $25,81 | $26,00 | $25,15 | 77,60K |
| 2026-06-12 | $25,54 | +0,27 % | $25,54 | $25,98 | $25,32 | 60,80K |
| 2026-06-11 | $25,47 | -0,89 % | $25,64 | $25,88 | $25,26 | 87,60K |
| 2026-06-10 | $25,70 | +3,84 % | $25,24 | $26,49 | $25,24 | 151,50K |
| 2026-06-09 | $24,75 | +0,86 % | $24,74 | $25,39 | $24,50 | 102,30K |
| 2026-06-08 | $24,54 | -1,13 % | $25,12 | $25,12 | $24,53 | 77,10K |
| 2026-06-05 | $24,82 | +1,76 % | $24,25 | $25,18 | $24,25 | 82,50K |
| 2026-06-04 | $24,39 | +1,25 % | $24,41 | $24,91 | $24,11 | 80,90K |
| 2026-06-03 | $24,09 | -5,16 % | $25,29 | $25,29 | $24,08 | 143,00K |
| 2026-06-02 | $25,40 | -1,93 % | $25,68 | $26,28 | $25,24 | 104,50K |
| 2026-06-01 | $25,90 | +0,12 % | $25,76 | $26,29 | $25,28 | 142,60K |
| 2026-05-29 | $25,87 | +0,31 % | $25,72 | $25,94 | $25,52 | 156,00K |
| 2026-05-28 | $25,79 | -0,54 % | $25,73 | $26,10 | $25,70 | 77,20K |
| 2026-05-27 | $25,93 | -2,52 % | $26,67 | $27,03 | $25,56 | 101,70K |
| 2026-05-26 | $26,60 | +1,53 % | $26,19 | $26,76 | $25,93 | 197,20K |