Hippo Holdings Inc HIPO
NYSE · United States · Finance
$31.53+0.76 (+2.47%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |