Skip to main content
logo
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 23, 202527.0927.4126.8926.9626.960.90%122,470
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
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