Hippo Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	25.58	26.00	25.02	25.31	25.31	-2.13%	106,160
Mar 26, 2026	25.58	26.24	25.57	25.86	25.86	-	97,008
Mar 25, 2026	26.23	26.44	25.67	25.86	25.86	0.12%	86,051
Mar 24, 2026	25.77	25.94	25.23	25.83	25.83	-1.45%	104,948
Mar 23, 2026	26.13	26.73	25.82	26.21	26.21	2.46%	115,255
Mar 20, 2026	26.03	26.03	25.32	25.58	25.58	-0.27%	181,610
Mar 19, 2026	25.53	26.12	25.44	25.65	25.65	-0.77%	107,363
Mar 18, 2026	26.10	26.72	25.72	25.85	25.85	-1.86%	97,550
Mar 17, 2026	25.87	26.78	25.87	26.34	26.34	2.33%	141,169
Mar 16, 2026	25.50	26.00	25.50	25.74	25.74	1.70%	64,769
Mar 13, 2026	25.35	25.58	25.05	25.31	25.31	0.60%	90,945
Mar 12, 2026	25.20	25.50	24.81	25.16	25.16	-2.14%	163,350
Mar 11, 2026	26.92	26.92	25.28	25.71	25.71	-1.27%	82,852
Mar 10, 2026	26.20	26.65	25.90	26.04	26.04	-0.84%	98,549
Mar 9, 2026	25.86	26.32	25.20	26.26	26.26	-0.45%	150,472
Mar 6, 2026	26.90	27.00	26.00	26.38	26.38	-2.87%	136,114
Mar 5, 2026	27.77	27.93	26.60	27.16	27.16	-3.24%	110,872
Mar 4, 2026	28.12	28.55	27.94	28.07	28.07	1.34%	100,778
Mar 3, 2026	27.48	27.90	26.99	27.70	27.70	-2.33%	189,881
Mar 2, 2026	28.10	28.85	28.10	28.36	28.36	-1.39%	182,388
Feb 27, 2026	28.60	29.05	27.88	28.76	28.76	-1.51%	151,079
Feb 26, 2026	27.58	29.64	27.16	29.20	29.20	6.41%	234,091
Feb 25, 2026	29.72	30.97	26.89	27.44	27.44	-4.89%	241,069
Feb 24, 2026	27.79	28.95	27.72	28.85	28.85	3.67%	182,697
Feb 23, 2026	28.39	28.39	27.50	27.83	27.83	-1.97%	203,803
Feb 20, 2026	28.51	28.74	28.24	28.39	28.39	-0.42%	109,243
Feb 19, 2026	28.29	28.56	27.99	28.51	28.51	0.67%	166,788
Feb 18, 2026	28.72	28.72	28.17	28.32	28.32	-1.94%	179,351
Feb 17, 2026	28.28	29.02	28.09	28.88	28.88	2.19%	282,512
Feb 13, 2026	27.67	28.40	27.41	28.26	28.26	2.21%	81,895
Feb 12, 2026	28.00	28.04	27.12	27.65	27.65	-0.36%	147,788
Feb 11, 2026	28.47	28.47	27.31	27.75	27.75	-2.05%	177,525
Feb 10, 2026	28.61	28.85	28.11	28.33	28.33	-0.81%	84,730
Feb 9, 2026	29.14	29.18	28.22	28.56	28.56	-3.19%	180,843
Feb 6, 2026	29.52	29.84	29.30	29.50	29.50	2.01%	111,869
Feb 5, 2026	29.53	30.00	28.74	28.92	28.92	-2.86%	115,368
Feb 4, 2026	30.19	30.51	29.55	29.77	29.77	-1.46%	107,257
Feb 3, 2026	30.26	30.91	29.65	30.21	30.21	0.20%	123,469
Feb 2, 2026	29.78	30.47	29.72	30.15	30.15	1.17%	170,149
Jan 30, 2026	30.33	30.89	29.66	29.80	29.80	-2.30%	152,660
Jan 29, 2026	30.88	30.88	30.05	30.50	30.50	-0.49%	89,686
Jan 28, 2026	30.93	31.24	30.63	30.65	30.65	-0.78%	101,265
Jan 27, 2026	30.90	30.95	30.41	30.89	30.89	0.16%	85,845
Jan 26, 2026	30.93	31.24	30.73	30.84	30.84	-0.19%	101,831
Jan 23, 2026	31.28	31.30	30.63	30.90	30.90	-1.25%	93,128
Jan 22, 2026	30.63	32.26	30.63	31.29	31.29	1.20%	115,347
Jan 21, 2026	30.33	30.94	29.98	30.92	30.92	2.66%	137,961
Jan 20, 2026	29.63	31.12	29.63	30.12	30.12	-0.79%	115,856
Jan 16, 2026	30.39	30.78	30.18	30.36	30.36	-0.59%	115,076
Jan 15, 2026	30.47	30.89	30.23	30.54	30.54	0.23%	143,369