Hippo Holdings Inc. (HIPO)
NYSE: HIPO · Real-Time Price · USD
27.10
-0.65 (-2.34%)
Jun 11, 2025, 4:00 PM - Market closed
Hippo Holdings Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 11, 2025 | 27.79 | 28.26 | 27.09 | 27.10 | 27.10 | -2.34% | 441,297 |
Jun 10, 2025 | 27.84 | 27.94 | 26.57 | 27.75 | 27.75 | - | 233,764 |
Jun 9, 2025 | 28.00 | 28.34 | 27.42 | 27.75 | 27.75 | 0.04% | 451,392 |
Jun 6, 2025 | 25.50 | 27.77 | 25.50 | 27.74 | 27.74 | 10.39% | 322,256 |
Jun 5, 2025 | 24.89 | 25.43 | 24.89 | 25.13 | 25.13 | 0.04% | 260,408 |
Jun 4, 2025 | 24.37 | 25.17 | 24.06 | 25.12 | 25.12 | 3.16% | 174,311 |
Jun 3, 2025 | 24.58 | 24.83 | 24.07 | 24.35 | 24.35 | -1.14% | 206,919 |
Jun 2, 2025 | 23.45 | 25.05 | 22.88 | 24.63 | 24.63 | 4.54% | 350,723 |
May 30, 2025 | 23.25 | 23.85 | 23.12 | 23.56 | 23.56 | 0.99% | 240,893 |
May 29, 2025 | 23.71 | 23.86 | 22.91 | 23.33 | 23.33 | -0.72% | 207,173 |
May 28, 2025 | 23.06 | 23.70 | 22.93 | 23.50 | 23.50 | 1.86% | 257,170 |
May 27, 2025 | 22.69 | 23.08 | 22.34 | 23.07 | 23.07 | 3.27% | 198,626 |
May 23, 2025 | 21.99 | 22.55 | 21.99 | 22.34 | 22.34 | 0.59% | 108,934 |
May 22, 2025 | 21.99 | 22.39 | 21.99 | 22.21 | 22.21 | 0.41% | 125,589 |
May 21, 2025 | 22.63 | 22.78 | 21.80 | 22.12 | 22.12 | -3.74% | 171,319 |
May 20, 2025 | 22.52 | 23.00 | 22.25 | 22.98 | 22.98 | 2.04% | 215,387 |
May 19, 2025 | 22.11 | 22.54 | 22.05 | 22.52 | 22.52 | -0.66% | 106,291 |
May 16, 2025 | 22.27 | 22.81 | 21.97 | 22.67 | 22.67 | 1.52% | 186,766 |
May 15, 2025 | 21.81 | 22.63 | 21.81 | 22.33 | 22.33 | 1.04% | 197,753 |
May 14, 2025 | 22.70 | 22.70 | 21.61 | 22.10 | 22.10 | -2.69% | 266,159 |
May 13, 2025 | 22.20 | 23.02 | 21.61 | 22.71 | 22.71 | 2.85% | 323,699 |
May 12, 2025 | 21.34 | 22.39 | 21.09 | 22.08 | 22.08 | 7.55% | 300,456 |
May 9, 2025 | 20.83 | 20.88 | 19.92 | 20.53 | 20.53 | -0.19% | 367,318 |
May 8, 2025 | 23.32 | 23.32 | 20.24 | 20.57 | 20.57 | -15.90% | 728,489 |
May 7, 2025 | 24.21 | 24.65 | 23.86 | 24.46 | 24.46 | 1.83% | 185,615 |
May 6, 2025 | 23.68 | 24.12 | 23.48 | 24.02 | 24.02 | -0.25% | 123,424 |
May 5, 2025 | 24.02 | 24.45 | 23.57 | 24.08 | 24.08 | -1.03% | 92,895 |
May 2, 2025 | 23.61 | 24.38 | 23.43 | 24.33 | 24.33 | 5.19% | 134,051 |
May 1, 2025 | 23.00 | 23.42 | 22.60 | 23.13 | 23.13 | 0.04% | 151,396 |
Apr 30, 2025 | 23.56 | 23.56 | 22.96 | 23.12 | 23.12 | -3.95% | 154,198 |
Apr 29, 2025 | 24.16 | 24.37 | 23.85 | 24.07 | 24.07 | -0.82% | 88,640 |
Apr 28, 2025 | 24.18 | 24.51 | 23.67 | 24.27 | 24.27 | 0.25% | 95,548 |
Apr 25, 2025 | 24.16 | 24.25 | 23.71 | 24.21 | 24.21 | -1.38% | 99,538 |
Apr 24, 2025 | 24.03 | 24.58 | 23.95 | 24.55 | 24.55 | 1.66% | 196,940 |
Apr 23, 2025 | 24.74 | 24.87 | 23.90 | 24.15 | 24.15 | -1.55% | 120,804 |
Apr 22, 2025 | 24.36 | 24.79 | 24.26 | 24.53 | 24.53 | 3.41% | 122,204 |
Apr 21, 2025 | 24.16 | 24.16 | 23.03 | 23.72 | 23.72 | -2.71% | 119,943 |
Apr 17, 2025 | 24.57 | 24.87 | 24.05 | 24.38 | 24.38 | -0.93% | 142,584 |
Apr 16, 2025 | 23.58 | 24.67 | 23.58 | 24.61 | 24.61 | 3.62% | 164,786 |
Apr 15, 2025 | 23.38 | 24.10 | 23.30 | 23.75 | 23.75 | 2.19% | 161,358 |
Apr 14, 2025 | 22.94 | 23.25 | 21.92 | 23.24 | 23.24 | 4.12% | 174,826 |
Apr 11, 2025 | 22.19 | 22.37 | 20.88 | 22.32 | 22.32 | -1.89% | 211,911 |
Apr 10, 2025 | 22.94 | 23.47 | 21.99 | 22.75 | 22.75 | -4.29% | 216,563 |
Apr 9, 2025 | 21.93 | 24.13 | 21.37 | 23.77 | 23.77 | 7.65% | 347,697 |
Apr 8, 2025 | 24.00 | 24.06 | 21.77 | 22.08 | 22.08 | -2.26% | 186,289 |
Apr 7, 2025 | 21.16 | 24.05 | 20.69 | 22.59 | 22.59 | -0.53% | 268,849 |
Apr 4, 2025 | 23.50 | 23.79 | 22.16 | 22.71 | 22.71 | -6.35% | 344,015 |
Apr 3, 2025 | 23.65 | 24.62 | 23.29 | 24.25 | 24.25 | -2.22% | 194,706 |
Apr 2, 2025 | 24.20 | 25.34 | 24.12 | 24.80 | 24.80 | -0.12% | 209,357 |
Apr 1, 2025 | 25.40 | 25.57 | 24.49 | 24.83 | 24.83 | -2.86% | 246,103 |