Hippo Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2025	32.42	33.16	32.10	32.92	32.92	1.70%	153,345
Sep 3, 2025	32.98	32.98	32.34	32.37	32.37	-0.49%	108,558
Sep 2, 2025	33.26	33.76	32.49	32.53	32.53	-3.79%	173,546
Aug 29, 2025	33.47	33.93	33.00	33.81	33.81	1.29%	144,212
Aug 28, 2025	33.90	33.90	33.32	33.38	33.38	-0.95%	90,320
Aug 27, 2025	33.58	33.73	33.30	33.70	33.70	0.12%	123,370
Aug 26, 2025	33.19	33.68	33.19	33.66	33.66	1.42%	114,484
Aug 25, 2025	33.38	33.70	33.19	33.19	33.19	-1.66%	122,434
Aug 22, 2025	33.11	34.08	32.91	33.75	33.75	2.40%	251,744
Aug 21, 2025	31.00	32.99	31.00	32.96	32.96	5.47%	173,329
Aug 20, 2025	31.09	31.48	30.65	31.25	31.25	0.58%	101,755
Aug 19, 2025	31.76	31.98	30.93	31.07	31.07	-1.74%	123,140
Aug 18, 2025	30.66	32.24	29.82	31.62	31.62	2.66%	271,182
Aug 15, 2025	30.99	31.53	30.64	30.80	30.80	-0.36%	162,898
Aug 14, 2025	30.96	31.13	30.30	30.91	30.91	-1.40%	125,865
Aug 13, 2025	29.41	31.46	29.37	31.35	31.35	6.89%	198,209
Aug 12, 2025	29.00	29.69	28.54	29.33	29.33	1.45%	155,281
Aug 11, 2025	28.45	29.15	28.27	28.91	28.91	0.28%	199,073
Aug 8, 2025	30.55	30.81	28.68	28.83	28.83	-3.38%	234,157
Aug 7, 2025	32.10	32.19	29.14	29.84	29.84	-5.39%	318,089
Aug 6, 2025	28.07	32.42	27.91	31.54	31.54	14.03%	521,046
Aug 5, 2025	27.12	27.81	26.90	27.66	27.66	3.83%	173,906
Aug 4, 2025	25.72	26.75	25.57	26.64	26.64	5.05%	113,785
Aug 1, 2025	25.27	25.76	24.75	25.36	25.36	-1.86%	124,696
Jul 31, 2025	25.41	26.11	25.41	25.84	25.84	1.85%	87,074
Jul 30, 2025	25.84	26.15	25.10	25.37	25.37	-1.78%	161,367
Jul 29, 2025	26.36	26.68	25.77	25.83	25.83	-1.71%	177,254
Jul 28, 2025	27.03	27.03	26.07	26.28	26.28	-2.09%	214,160
Jul 25, 2025	27.10	27.23	26.83	26.84	26.84	0.04%	146,672
Jul 24, 2025	26.80	27.22	26.54	26.83	26.83	-0.48%	148,751
Jul 23, 2025	27.09	27.41	26.89	26.96	26.96	0.90%	122,540
Jul 22, 2025	26.52	26.95	26.05	26.72	26.72	0.41%	126,705
Jul 21, 2025	26.49	26.82	26.24	26.61	26.61	0.72%	141,694
Jul 18, 2025	26.53	26.97	26.29	26.42	26.42	0.46%	119,930
Jul 17, 2025	26.05	26.54	25.99	26.30	26.30	-0.08%	175,162
Jul 16, 2025	26.32	26.67	25.88	26.32	26.32	1.04%	127,428
Jul 15, 2025	26.40	26.68	25.80	26.05	26.05	-1.21%	142,873
Jul 14, 2025	25.89	26.47	25.89	26.37	26.37	1.54%	112,281
Jul 11, 2025	27.40	27.40	25.97	25.97	25.97	-5.43%	231,918
Jul 10, 2025	29.00	29.00	27.43	27.46	27.46	-5.77%	265,783
Jul 9, 2025	28.13	29.84	27.70	29.14	29.14	4.33%	438,500
Jul 8, 2025	27.77	28.13	27.36	27.93	27.93	0.98%	225,276
Jul 7, 2025	27.99	28.55	27.31	27.66	27.66	-1.60%	227,381
Jul 3, 2025	27.43	28.32	27.26	28.11	28.11	1.85%	124,889
Jul 2, 2025	28.07	28.34	27.46	27.60	27.60	-1.43%	251,332
Jul 1, 2025	28.24	29.72	27.53	28.00	28.00	0.25%	387,012
Jun 30, 2025	28.00	28.49	27.51	27.93	27.93	0.43%	346,895
Jun 27, 2025	27.74	27.94	27.22	27.81	27.81	-0.39%	576,494
Jun 26, 2025	27.53	28.15	26.72	27.92	27.92	2.27%	255,550
Jun 25, 2025	27.84	27.95	27.14	27.30	27.30	-2.19%	225,053