Hippo Holdings Inc. (HIPO)
NYSE: HIPO · Real-Time Price · USD
27.75
0.00 (0.00%)
At close: Jun 10, 2025, 4:00 PM
27.75
0.00 (0.00%)
After-hours: Jun 10, 2025, 7:00 PM EDT

Hippo Holdings Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxAug 3, 2021Jun 10, 2025Max ▾Oct '21Jan '22Apr '22Jul '22Oct '22Jan '23Apr '23Jul '23Oct '23Jan '24Apr '24Jul '24Oct '24Jan '25Apr '25Jan '22Jan '22Jul '22Jul '22Jan '23Jan '23Jul '23Jul '23Jan '24Jan '24Jul '24Jul '24Jan '25Jan '25050.00100.00150.00200.00250.0027.75

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 10, 202527.8427.9426.5727.7527.75-233,760
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
Mar 31, 202525.2225.8925.2225.5625.56-1.65%314,156