Skip to main content
Hippo Holdings Inc. (HIPO)
NYSE: HIPO · Real-Time Price · USD
17.67
-0.28 (-1.56%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202418.2418.3917.8317.9517.95-1.10%42,476
Sep 24, 202418.1418.2517.5518.1518.151.40%84,389
Sep 23, 202417.3518.1417.0617.9017.902.64%99,205
Sep 20, 202417.8818.5617.4417.4417.44-3.43%278,036
Sep 19, 202418.0118.3017.8018.0618.063.32%140,821
Sep 18, 202418.0818.5716.4817.4817.48-3.59%197,689
Sep 17, 202419.2520.6718.0118.1318.13-5.72%243,584
Sep 16, 202419.5419.8219.2219.2319.23-1.69%54,882
Sep 13, 202419.0719.8419.0719.5619.563.66%107,119
Sep 12, 202417.9419.3817.7718.8718.875.71%306,068
Sep 11, 202418.0718.1517.4117.8517.85-1.27%68,457
Sep 10, 202418.1818.1817.4318.0818.08-0.44%78,953
Sep 9, 202418.0618.6718.0618.1618.160.61%63,475
Sep 6, 202418.5618.8517.7418.0518.05-2.96%71,196
Sep 5, 202418.5518.8418.4218.6018.600.49%34,775
Sep 4, 202418.5719.3718.4118.5118.51-0.32%51,093
Sep 3, 202419.4419.6518.3018.5718.57-6.45%111,979
Aug 30, 202419.8720.2019.3019.8519.85-0.40%58,422
Aug 29, 202419.6020.4419.4519.9319.932.36%76,037
Aug 28, 202419.9320.3519.4019.4719.47-3.52%79,954
Aug 27, 202419.7220.4619.5020.1820.181.66%84,738
Aug 26, 202419.7319.9719.1919.8519.851.48%81,069
Aug 23, 202418.6219.9318.6219.5619.566.89%117,414
Aug 22, 202418.4418.6418.1618.3018.30-1.51%73,587
Aug 21, 202418.2918.7218.1718.5818.581.42%69,458
Aug 20, 202419.5519.7018.0818.3218.32-6.63%99,247
Aug 19, 202418.3019.8618.3019.6219.626.92%147,370
Aug 16, 202418.7518.8718.0118.3518.35-2.60%130,632
Aug 15, 202418.5019.2018.2318.8418.842.39%107,212
Aug 14, 202418.8818.8818.0118.4018.40-1.50%83,545
Aug 13, 202418.1118.7317.8018.6818.684.01%110,093
Aug 12, 202418.8318.9217.9517.9617.96-2.66%89,389
Aug 9, 202420.1620.1617.8318.4518.45-7.29%231,680
Aug 8, 202418.2220.0017.2019.9019.9027.81%306,367
Aug 7, 202415.2815.9015.1515.5715.573.04%161,760
Aug 6, 202415.8215.8215.0015.1115.11-4.25%90,408
Aug 5, 202414.9216.1014.5815.7815.78-1.56%169,153
Aug 2, 202415.5716.6315.2416.0316.03-2.20%169,231
Aug 1, 202417.7517.8916.0316.3916.39-7.61%242,259
Jul 31, 202419.0819.1317.7317.7417.74-7.02%311,245
Jul 30, 202419.0319.8818.7619.0819.080.90%219,149
Jul 29, 202419.1119.2318.4118.9118.910.11%162,051
Jul 26, 202419.2019.6018.6418.8918.891.07%162,526
Jul 25, 202418.3119.3218.2118.6918.692.08%84,809
Jul 24, 202419.0319.3018.0718.3118.31-4.44%84,027
Jul 23, 202418.3719.3018.1919.1619.163.51%100,429
Jul 22, 202417.6119.0017.5318.5118.51-4.14%233,998
Jul 19, 202420.3220.7019.2619.3119.31-4.92%176,415
Jul 18, 202419.9021.1919.5620.3120.312.06%243,246
Jul 17, 202418.8020.0018.6319.9019.904.35%192,524
Jul 16, 202417.8519.2417.6019.0719.078.78%224,980
Jul 15, 202415.9917.6315.9217.5317.5311.23%125,752
Jul 12, 202415.8116.2815.4115.7615.761.03%132,644
Jul 11, 202415.8416.2315.4415.6015.601.63%95,252
Jul 10, 202414.9615.5014.7715.3515.352.47%102,306
Jul 9, 202415.6415.7614.9614.9814.98-4.16%178,618
Jul 8, 202415.8316.1015.3115.6315.63-106,569
Jul 5, 202415.5815.7515.0415.6315.63-0.51%91,836
Jul 3, 202415.5815.8415.4515.7115.711.29%52,415
Jul 2, 202415.9916.0214.8815.5115.51-3.24%229,374
Jul 1, 202417.1717.1715.8516.0316.03-6.75%161,840
Jun 28, 202417.1017.3616.6417.1917.191.12%1,388,785
Jun 27, 202416.4917.0616.2917.0017.003.79%132,662
Jun 26, 202415.8816.4415.6116.3816.382.70%143,698
Jun 25, 202416.0116.1115.7715.9515.95-0.13%87,875
Jun 24, 202415.9716.2815.5415.9715.97-0.31%78,768
Jun 21, 202415.7316.0915.5016.0216.021.71%124,997
Jun 20, 202415.3515.7614.8515.7515.752.87%136,880
Jun 18, 202416.0316.2415.2315.3115.31-4.13%156,178
Jun 17, 202415.2815.9915.2315.9715.974.93%79,031
Jun 14, 202415.4915.8515.1515.2215.22-2.56%134,967
Jun 13, 202416.5516.6415.5615.6215.62-5.73%138,402
Jun 12, 202417.7718.2016.4216.5716.57-3.83%162,545
Jun 11, 202417.7817.7817.2117.2317.23-3.90%86,083
Jun 10, 202417.6218.0517.4917.9317.930.67%107,378
Jun 7, 202418.0118.6317.6817.8117.81-2.73%90,587
Jun 6, 202417.7718.4917.6218.3118.312.63%87,939
Jun 5, 202417.7718.0117.4817.8417.840.62%126,172
Jun 4, 202417.3717.9516.6517.7317.731.49%143,856
Jun 3, 202417.9117.9917.0017.4717.47-0.96%194,748
May 31, 202418.2118.3217.3817.6417.64-2.49%96,558
May 30, 202418.1718.6517.8018.0918.09-0.28%89,297
May 29, 202418.0918.6517.6718.1418.14-2.89%137,663
May 28, 202418.4219.0718.1618.6818.682.64%257,698
May 24, 202417.7018.3817.7018.2018.203.70%99,711
May 23, 202417.8117.8117.3317.5517.55-0.74%82,050
May 22, 202417.7318.0317.2717.6817.68-0.95%88,526
May 21, 202418.1118.3717.7517.8517.85-1.87%71,893
May 20, 202417.4318.2217.4018.1918.193.71%114,326
May 17, 202417.4118.0317.2617.5417.541.15%149,471
May 16, 202417.4917.8017.0017.3417.34-1.20%126,567
May 15, 202418.4018.4317.5517.5517.55-4.62%178,827
May 14, 202418.6019.0118.1918.4018.400.22%100,035
May 13, 202418.2518.8917.9818.3618.362.11%65,639
May 10, 202418.6618.7817.9017.9817.98-2.92%77,933
May 9, 202418.4218.7518.2918.5218.52-88,347
May 8, 202418.0919.0018.0918.5218.52-0.11%73,681
May 7, 202418.4418.8218.0018.5418.54-0.27%180,747
May 6, 202418.3318.8417.8218.5918.591.81%163,748
May 3, 202419.3519.5217.9518.2618.26-3.74%218,517