Skip to main content
Hippo Holdings Inc. (HIPO)
NYSE: HIPO · Real-Time Price · USD
26.29
+1.03 (4.08%)
Dec 20, 2024, 4:00 PM EST - Market closed

Hippo Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202424.6426.7424.6426.2926.294.08%236,433
Dec 19, 202425.3226.0425.0025.2625.260.64%145,363
Dec 18, 202426.0526.8724.4525.1025.10-4.67%249,125
Dec 17, 202428.0328.0325.9826.3326.33-6.70%242,097
Dec 16, 202427.3128.4627.0028.2228.224.09%117,527
Dec 13, 202427.8128.1427.0127.1127.11-2.69%202,538
Dec 12, 202428.9728.9927.8027.8627.86-3.26%109,110
Dec 11, 202428.7829.2128.2528.8028.800.45%101,370
Dec 10, 202429.5030.0228.4428.6728.67-2.95%139,749
Dec 9, 202431.6631.9529.0829.5429.54-4.62%147,489
Dec 6, 202430.9831.0730.2330.9730.971.14%124,317
Dec 5, 202430.9431.6530.5230.6230.62-1.73%148,508
Dec 4, 202430.9931.1629.7331.1631.16-0.19%253,530
Dec 3, 202431.2431.7630.9631.2231.220.19%126,197
Dec 2, 202433.4833.4830.7831.1631.16-5.69%240,159
Nov 29, 202433.1133.7833.0033.0433.040.40%78,999
Nov 27, 202432.9933.3332.0232.9132.910.98%132,288
Nov 26, 202432.8933.7432.2132.5932.59-1.21%173,704
Nov 25, 202433.6834.2432.1632.9932.99-3.00%264,238
Nov 22, 202432.8034.1131.9934.0134.016.08%286,616
Nov 21, 202428.8032.1328.5332.0632.0611.47%481,719
Nov 20, 202428.2428.8027.7328.7628.76-1.17%229,533
Nov 19, 202428.2529.4927.6029.1029.101.96%260,934
Nov 18, 202427.3029.2427.3028.5428.544.58%299,838
Nov 15, 202426.5527.4325.9727.2927.292.98%240,349
Nov 14, 202426.6727.1626.2126.5026.50-1.52%126,407
Nov 13, 202427.5027.5026.5826.9126.91-0.41%181,000
Nov 12, 202429.0029.0526.1027.0227.02-8.90%376,404
Nov 11, 202428.7429.7428.1529.6629.665.36%424,720
Nov 8, 202427.0528.9623.7528.1528.1519.18%429,389
Nov 7, 202423.1624.2023.0323.6223.620.55%201,851
Nov 6, 202424.0724.7323.1023.4923.492.13%248,813
Nov 5, 202422.4023.4122.3923.0023.003.32%337,555
Nov 4, 202421.5622.3621.0422.2622.264.16%186,919
Nov 1, 202422.0522.4519.8321.3721.37-3.61%346,672
Oct 31, 202419.8623.7019.5122.1722.1718.24%491,198
Oct 30, 202419.0919.5118.5618.7518.75-0.95%103,428
Oct 29, 202419.2419.7418.8018.9318.93-2.32%98,559
Oct 28, 202418.5619.4618.5619.3819.385.67%84,743
Oct 25, 202418.9218.9218.2218.3418.34-1.29%65,098
Oct 24, 202419.2419.3618.4118.5818.58-1.80%66,383
Oct 23, 202418.9619.1318.3018.9218.92-0.21%82,638
Oct 22, 202418.9619.0418.6018.9618.96-0.21%54,877
Oct 21, 202419.4319.4718.5019.0019.00-2.56%42,274
Oct 18, 202419.4420.0019.1219.5019.501.62%91,786
Oct 17, 202419.5419.6819.1319.1919.19-1.24%65,618
Oct 16, 202418.4319.4918.3219.4319.436.35%101,452
Oct 15, 202418.4818.8918.2718.2718.27-0.22%70,538
Oct 14, 202417.6718.3717.5618.3118.313.68%52,205
Oct 11, 202416.4917.7816.4917.6617.667.62%82,765
Oct 10, 202416.3316.7616.2916.4116.41-2.09%92,210
Oct 9, 202417.1517.4816.7516.7616.76-3.46%64,699
Oct 8, 202416.9117.8616.6117.3617.362.90%95,571
Oct 7, 202417.1017.1716.0316.8716.87-1.40%135,956
Oct 4, 202417.4517.6817.0717.1117.110.06%72,004
Oct 3, 202417.2217.3516.7817.1017.10-1.10%85,675
Oct 2, 202416.5317.3816.3017.2917.294.98%80,541
Oct 1, 202416.9816.9815.7416.4716.47-2.43%125,763
Sep 30, 202417.0017.9116.7216.8816.88-1.69%86,514
Sep 27, 202417.8918.0417.1717.1717.17-2.83%77,797
Sep 26, 202418.1218.1917.6117.6717.67-1.56%76,602
Sep 25, 202418.2418.3917.8317.9517.95-1.10%42,476
Sep 24, 202418.1418.2517.5518.1518.151.40%84,389
Sep 23, 202417.3518.1417.0617.9017.902.64%99,205
Sep 20, 202417.8818.5617.4417.4417.44-3.43%278,036
Sep 19, 202418.0118.3017.8018.0618.063.32%140,821
Sep 18, 202418.0818.5716.4817.4817.48-3.59%197,689
Sep 17, 202419.2520.6718.0118.1318.13-5.72%243,584
Sep 16, 202419.5419.8219.2219.2319.23-1.69%54,882
Sep 13, 202419.0719.8419.0719.5619.563.66%107,119
Sep 12, 202417.9419.3817.7718.8718.875.71%306,068
Sep 11, 202418.0718.1517.4117.8517.85-1.27%68,457
Sep 10, 202418.1818.1817.4318.0818.08-0.44%78,953
Sep 9, 202418.0618.6718.0618.1618.160.61%63,475
Sep 6, 202418.5618.8517.7418.0518.05-2.96%71,196
Sep 5, 202418.5518.8418.4218.6018.600.49%34,775
Sep 4, 202418.5719.3718.4118.5118.51-0.32%51,093
Sep 3, 202419.4419.6518.3018.5718.57-6.45%111,979
Aug 30, 202419.8720.2019.3019.8519.85-0.40%58,422
Aug 29, 202419.6020.4419.4519.9319.932.36%76,037
Aug 28, 202419.9320.3519.4019.4719.47-3.52%79,954
Aug 27, 202419.7220.4619.5020.1820.181.66%84,738
Aug 26, 202419.7319.9719.1919.8519.851.48%81,069
Aug 23, 202418.6219.9318.6219.5619.566.89%117,414
Aug 22, 202418.4418.6418.1618.3018.30-1.51%73,587
Aug 21, 202418.2918.7218.1718.5818.581.42%69,458
Aug 20, 202419.5519.7018.0818.3218.32-6.63%99,247
Aug 19, 202418.3019.8618.3019.6219.626.92%147,370
Aug 16, 202418.7518.8718.0118.3518.35-2.60%130,632
Aug 15, 202418.5019.2018.2318.8418.842.39%107,212
Aug 14, 202418.8818.8818.0118.4018.40-1.50%83,545
Aug 13, 202418.1118.7317.8018.6818.684.01%110,093
Aug 12, 202418.8318.9217.9517.9617.96-2.66%89,389
Aug 9, 202420.1620.1617.8318.4518.45-7.29%231,680
Aug 8, 202418.2220.0017.2019.9019.9027.81%306,367
Aug 7, 202415.2815.9015.1515.5715.573.04%161,760
Aug 6, 202415.8215.8215.0015.1115.11-4.25%90,408
Aug 5, 202414.9216.1014.5815.7815.78-1.56%169,153
Aug 2, 202415.5716.6315.2416.0316.03-2.20%169,231
Aug 1, 202417.7517.8916.0316.3916.39-7.61%242,259