Hippo Holdings Inc. (HIPO)
NYSE: HIPO · Real-Time Price · USD
26.92
-0.05 (-0.17%)
Jul 24, 2025, 12:59 PM - Market open
Hippo Holdings Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 23, 2025 | 27.09 | 27.41 | 26.89 | 26.96 | 26.96 | 0.90% | 122,470 |
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 |
Jun 24, 2025 | 28.81 | 28.94 | 27.60 | 27.91 | 27.91 | -2.28% | 234,053 |
Jun 23, 2025 | 28.39 | 28.94 | 27.42 | 28.56 | 28.56 | 0.18% | 321,531 |
Jun 20, 2025 | 29.40 | 29.82 | 28.28 | 28.51 | 28.51 | -1.89% | 309,887 |
Jun 18, 2025 | 28.41 | 29.19 | 28.30 | 29.06 | 29.06 | 2.22% | 202,599 |
Jun 17, 2025 | 29.54 | 30.55 | 28.39 | 28.43 | 28.43 | -2.94% | 344,657 |
Jun 16, 2025 | 28.53 | 29.53 | 27.75 | 29.29 | 29.29 | 3.64% | 395,921 |
Jun 13, 2025 | 29.00 | 29.62 | 28.08 | 28.26 | 28.26 | -4.40% | 382,145 |
Jun 12, 2025 | 27.81 | 31.61 | 27.40 | 29.56 | 29.56 | 9.08% | 1,411,206 |
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 |