Skip to main content
/
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

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxAug 3, 2021→Jun 11, 2025Max ▾Oct '21Jan '22Apr '22Jul '22Oct '22Jan '23Apr '23Jul '23Oct '23Jan '24Apr '24Jul '24Oct '24Jan '25Apr '25Jan '22​Jan '22Jul '22​Jul '22Jan '23​Jan '23Jul '23​Jul '23Jan '24​Jan '24Jul '24​Jul '24Jan '25​Jan '25050.00100.00150.00200.00250.0027.10

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 2, 202523.4525.0522.8824.6324.634.54%350,723
May 30, 202523.2523.8523.1223.5623.560.99%240,893
May 29, 202523.7123.8622.9123.3323.33-0.72%207,173
May 28, 202523.0623.7022.9323.5023.501.86%257,170
May 27, 202522.6923.0822.3423.0723.073.27%198,626
May 23, 202521.9922.5521.9922.3422.340.59%108,934
May 22, 202521.9922.3921.9922.2122.210.41%125,589
May 21, 202522.6322.7821.8022.1222.12-3.74%171,319
May 20, 202522.5223.0022.2522.9822.982.04%215,387
May 19, 202522.1122.5422.0522.5222.52-0.66%106,291
May 16, 202522.2722.8121.9722.6722.671.52%186,766
May 15, 202521.8122.6321.8122.3322.331.04%197,753
May 14, 202522.7022.7021.6122.1022.10-2.69%266,159
May 13, 202522.2023.0221.6122.7122.712.85%323,699
May 12, 202521.3422.3921.0922.0822.087.55%300,456
May 9, 202520.8320.8819.9220.5320.53-0.19%367,318
May 8, 202523.3223.3220.2420.5720.57-15.90%728,489
May 7, 202524.2124.6523.8624.4624.461.83%185,615
May 6, 202523.6824.1223.4824.0224.02-0.25%123,424
May 5, 202524.0224.4523.5724.0824.08-1.03%92,895
May 2, 202523.6124.3823.4324.3324.335.19%134,051
May 1, 202523.0023.4222.6023.1323.130.04%151,396
Apr 30, 202523.5623.5622.9623.1223.12-3.95%154,198
Apr 29, 202524.1624.3723.8524.0724.07-0.82%88,640
Apr 28, 202524.1824.5123.6724.2724.270.25%95,548
Apr 25, 202524.1624.2523.7124.2124.21-1.38%99,538
Apr 24, 202524.0324.5823.9524.5524.551.66%196,940
Apr 23, 202524.7424.8723.9024.1524.15-1.55%120,804
Apr 22, 202524.3624.7924.2624.5324.533.41%122,204
Apr 21, 202524.1624.1623.0323.7223.72-2.71%119,943
Apr 17, 202524.5724.8724.0524.3824.38-0.93%142,584
Apr 16, 202523.5824.6723.5824.6124.613.62%164,786
Apr 15, 202523.3824.1023.3023.7523.752.19%161,358
Apr 14, 202522.9423.2521.9223.2423.244.12%174,826
Apr 11, 202522.1922.3720.8822.3222.32-1.89%211,911
Apr 10, 202522.9423.4721.9922.7522.75-4.29%216,563
Apr 9, 202521.9324.1321.3723.7723.777.65%347,697
Apr 8, 202524.0024.0621.7722.0822.08-2.26%186,289
Apr 7, 202521.1624.0520.6922.5922.59-0.53%268,849
Apr 4, 202523.5023.7922.1622.7122.71-6.35%344,015
Apr 3, 202523.6524.6223.2924.2524.25-2.22%194,706
Apr 2, 202524.2025.3424.1224.8024.80-0.12%209,357
Apr 1, 202525.4025.5724.4924.8324.83-2.86%246,103