Hippo Holdings Inc. (HIPO)
NYSE: HIPO · Real-Time Price · USD
25.99
+0.18 (0.70%)
At close: Mar 28, 2025, 4:00 PM
26.23
+0.24 (0.92%)
After-hours: Mar 28, 2025, 8:00 PM EDT
Hippo Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 25.88 | 26.00 | 25.25 | 25.99 | 25.99 | 0.70% | 214,686 |
| Mar 27, 2025 | 26.52 | 26.52 | 25.48 | 25.81 | 25.81 | -2.86% | 143,805 |
| Mar 26, 2025 | 27.64 | 28.10 | 26.28 | 26.57 | 26.57 | -3.91% | 88,231 |
| Mar 25, 2025 | 27.55 | 27.99 | 27.36 | 27.65 | 27.65 | 0.66% | 107,317 |
| Mar 24, 2025 | 27.19 | 27.92 | 27.07 | 27.47 | 27.47 | 3.86% | 125,279 |
| Mar 21, 2025 | 25.58 | 26.46 | 25.58 | 26.45 | 26.45 | 0.65% | 247,925 |
| Mar 20, 2025 | 25.87 | 27.13 | 25.87 | 26.28 | 26.28 | -0.72% | 100,447 |
| Mar 19, 2025 | 26.06 | 26.56 | 25.56 | 26.47 | 26.47 | 1.03% | 187,579 |
| Mar 18, 2025 | 27.50 | 27.50 | 25.86 | 26.20 | 26.20 | -5.89% | 128,641 |
| Mar 17, 2025 | 26.39 | 27.89 | 26.39 | 27.84 | 27.84 | 3.88% | 165,022 |
| Mar 14, 2025 | 27.49 | 27.70 | 26.49 | 26.80 | 26.80 | -0.59% | 138,883 |
| Mar 13, 2025 | 27.78 | 27.83 | 26.72 | 26.96 | 26.96 | -3.65% | 136,788 |
| Mar 12, 2025 | 28.00 | 28.45 | 27.14 | 27.98 | 27.98 | 1.30% | 229,386 |
| Mar 11, 2025 | 27.09 | 27.99 | 26.75 | 27.62 | 27.62 | 2.68% | 228,765 |
| Mar 10, 2025 | 29.12 | 29.23 | 26.13 | 26.90 | 26.90 | -10.93% | 349,040 |
| Mar 7, 2025 | 30.28 | 30.95 | 28.35 | 30.20 | 30.20 | -0.26% | 381,674 |
| Mar 6, 2025 | 31.76 | 35.44 | 30.00 | 30.28 | 30.28 | 2.33% | 946,510 |
| Mar 5, 2025 | 29.21 | 29.66 | 28.63 | 29.59 | 29.59 | 1.30% | 182,266 |
| Mar 4, 2025 | 27.72 | 29.81 | 27.52 | 29.21 | 29.21 | 1.99% | 189,862 |
| Mar 3, 2025 | 28.81 | 29.78 | 28.50 | 28.64 | 28.64 | -0.31% | 203,752 |
| Feb 28, 2025 | 27.99 | 29.14 | 27.99 | 28.73 | 28.73 | 2.64% | 114,992 |
| Feb 27, 2025 | 28.07 | 28.98 | 27.80 | 27.99 | 27.99 | 0.43% | 111,079 |
| Feb 26, 2025 | 26.83 | 28.08 | 26.72 | 27.87 | 27.87 | 3.11% | 128,387 |
| Feb 25, 2025 | 27.24 | 27.66 | 26.47 | 27.03 | 27.03 | -1.10% | 148,683 |
| Feb 24, 2025 | 27.07 | 28.15 | 26.57 | 27.33 | 27.33 | 0.89% | 129,586 |
| Feb 21, 2025 | 28.77 | 28.77 | 26.98 | 27.09 | 27.09 | -4.24% | 202,409 |
| Feb 20, 2025 | 29.80 | 29.82 | 28.09 | 28.29 | 28.29 | -6.08% | 176,452 |
| Feb 19, 2025 | 29.79 | 30.19 | 28.84 | 30.12 | 30.12 | 0.43% | 114,869 |
| Feb 18, 2025 | 30.11 | 30.88 | 29.90 | 29.99 | 29.99 | -0.40% | 99,643 |
| Feb 14, 2025 | 31.43 | 31.43 | 29.97 | 30.11 | 30.11 | -2.59% | 74,794 |
| Feb 13, 2025 | 30.38 | 31.20 | 30.00 | 30.91 | 30.91 | 2.38% | 118,090 |
| Feb 12, 2025 | 30.15 | 30.46 | 28.91 | 30.19 | 30.19 | -1.85% | 219,984 |
| Feb 11, 2025 | 30.64 | 31.13 | 30.11 | 30.76 | 30.76 | -0.65% | 117,629 |
| Feb 10, 2025 | 32.26 | 32.47 | 30.79 | 30.96 | 30.96 | -0.67% | 153,234 |
| Feb 7, 2025 | 31.00 | 31.56 | 30.70 | 31.17 | 31.17 | -0.16% | 178,520 |
| Feb 6, 2025 | 31.16 | 32.00 | 30.33 | 31.22 | 31.22 | 1.23% | 274,335 |
| Feb 5, 2025 | 30.82 | 31.19 | 29.89 | 30.84 | 30.84 | 2.12% | 189,788 |
| Feb 4, 2025 | 28.21 | 30.37 | 28.21 | 30.20 | 30.20 | 10.70% | 313,778 |
| Feb 3, 2025 | 26.79 | 27.54 | 25.81 | 27.28 | 27.28 | -2.57% | 133,911 |
| Jan 31, 2025 | 27.60 | 28.39 | 27.53 | 28.00 | 28.00 | 1.16% | 147,668 |
| Jan 30, 2025 | 28.01 | 28.59 | 27.58 | 27.68 | 27.68 | 0.25% | 95,913 |
| Jan 29, 2025 | 27.27 | 27.71 | 26.81 | 27.61 | 27.61 | 0.91% | 115,562 |
| Jan 28, 2025 | 26.91 | 27.39 | 26.49 | 27.36 | 27.36 | 1.90% | 108,833 |
| Jan 27, 2025 | 25.45 | 27.29 | 25.33 | 26.85 | 26.85 | 3.31% | 161,226 |
| Jan 24, 2025 | 25.80 | 26.42 | 25.73 | 25.99 | 25.99 | -0.12% | 246,924 |
| Jan 23, 2025 | 26.16 | 26.33 | 25.79 | 26.02 | 26.02 | -1.14% | 208,322 |
| Jan 22, 2025 | 26.71 | 27.12 | 26.30 | 26.32 | 26.32 | -1.24% | 121,720 |
| Jan 21, 2025 | 27.77 | 27.81 | 26.35 | 26.65 | 26.65 | -2.38% | 102,541 |
| Jan 17, 2025 | 28.16 | 28.38 | 27.07 | 27.30 | 27.30 | -1.69% | 84,820 |
| Jan 16, 2025 | 26.83 | 27.85 | 26.76 | 27.77 | 27.77 | 3.62% | 94,122 |