Skip to main content
logo
Hippo Holdings Inc. (HIPO)
NYSE: HIPO · Real-Time Price · USD
31.35
+2.02 (6.89%)
At close: Aug 13, 2025, 4:00 PM
31.99
+0.64 (2.04%)
After-hours: Aug 13, 2025, 7:33 PM EDT

Accolade Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202529.4131.4629.3731.3531.356.89%198,174
Aug 12, 202529.0029.6928.5429.3329.331.45%155,281
Aug 11, 202528.4529.1528.2728.9128.910.28%199,073
Aug 8, 202530.5530.8128.6828.8328.83-3.38%234,157
Aug 7, 202532.1032.1929.1429.8429.84-5.39%318,089
Aug 6, 202528.0732.4227.9131.5431.5414.03%521,046
Aug 5, 202527.1227.8126.9027.6627.663.83%173,906
Aug 4, 202525.7226.7525.5726.6426.645.05%113,785
Aug 1, 202525.2725.7624.7525.3625.36-1.86%124,696
Jul 31, 202525.4126.1125.4125.8425.841.85%87,074
Jul 30, 202525.8426.1525.1025.3725.37-1.78%161,367
Jul 29, 202526.3626.6825.7725.8325.83-1.71%177,254
Jul 28, 202527.0327.0326.0726.2826.28-2.09%214,160
Jul 25, 202527.1027.2326.8326.8426.840.04%146,672
Jul 24, 202526.8027.2226.5426.8326.83-0.48%148,751
Jul 23, 202527.0927.4126.8926.9626.960.90%122,540
Jul 22, 202526.5226.9526.0526.7226.720.41%126,705
Jul 21, 202526.4926.8226.2426.6126.610.72%141,694
Jul 18, 202526.5326.9726.2926.4226.420.46%119,930
Jul 17, 202526.0526.5425.9926.3026.30-0.08%175,162
Jul 16, 202526.3226.6725.8826.3226.321.04%127,428
Jul 15, 202526.4026.6825.8026.0526.05-1.21%142,873
Jul 14, 202525.8926.4725.8926.3726.371.54%112,281
Jul 11, 202527.4027.4025.9725.9725.97-5.43%231,918
Jul 10, 202529.0029.0027.4327.4627.46-5.77%265,783
Jul 9, 202528.1329.8427.7029.1429.144.33%438,500
Jul 8, 202527.7728.1327.3627.9327.930.98%225,276
Jul 7, 202527.9928.5527.3127.6627.66-1.60%227,381
Jul 3, 202527.4328.3227.2628.1128.111.85%124,889
Jul 2, 202528.0728.3427.4627.6027.60-1.43%251,332
Jul 1, 202528.2429.7227.5328.0028.000.25%387,012
Jun 30, 202528.0028.4927.5127.9327.930.43%346,895
Jun 27, 202527.7427.9427.2227.8127.81-0.39%576,494
Jun 26, 202527.5328.1526.7227.9227.922.27%255,550
Jun 25, 202527.8427.9527.1427.3027.30-2.19%225,053
Jun 24, 202528.8128.9427.6027.9127.91-2.28%234,053
Jun 23, 202528.3928.9427.4228.5628.560.18%321,531
Jun 20, 202529.4029.8228.2828.5128.51-1.89%309,887
Jun 18, 202528.4129.1928.3029.0629.062.22%202,599
Jun 17, 202529.5430.5528.3928.4328.43-2.94%344,657
Jun 16, 202528.5329.5327.7529.2929.293.64%395,921
Jun 13, 202529.0029.6228.0828.2628.26-4.40%382,145
Jun 12, 202527.8131.6127.4029.5629.569.08%1,411,206
Jun 11, 202527.7928.2627.0927.1027.10-2.34%441,297
Jun 10, 202527.8427.9426.5727.7527.75-233,764
Jun 9, 202528.0028.3427.4227.7527.750.04%451,392
Jun 6, 202525.5027.7725.5027.7427.7410.39%322,256
Jun 5, 202524.8925.4324.8925.1325.130.04%260,408
Jun 4, 202524.3725.1724.0625.1225.123.16%174,311
Jun 3, 202524.5824.8324.0724.3524.35-1.14%206,919