Hippo Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	27.67	28.40	27.41	28.26	28.26	2.21%	81,895
Feb 12, 2026	28.00	28.04	27.12	27.65	27.65	-0.36%	147,688
Feb 11, 2026	28.47	28.47	27.31	27.75	27.75	-2.05%	155,219
Feb 10, 2026	28.61	28.85	28.11	28.33	28.33	-0.81%	84,623
Feb 9, 2026	29.14	29.18	28.22	28.56	28.56	-3.19%	180,609
Feb 6, 2026	29.52	29.84	29.30	29.50	29.50	2.01%	111,669
Feb 5, 2026	29.53	30.00	28.74	28.92	28.92	-2.86%	115,349
Feb 4, 2026	30.19	30.51	29.55	29.77	29.77	-1.46%	107,212
Feb 3, 2026	30.26	30.91	29.65	30.21	30.21	0.20%	102,204
Feb 2, 2026	29.78	30.47	29.72	30.15	30.15	1.17%	170,103
Jan 30, 2026	30.33	30.89	29.66	29.80	29.80	-2.30%	152,660
Jan 29, 2026	30.88	30.88	30.05	30.50	30.50	-0.49%	89,683
Jan 28, 2026	30.93	31.24	30.63	30.65	30.65	-0.78%	101,265
Jan 27, 2026	30.90	30.95	30.41	30.89	30.89	0.16%	85,845
Jan 26, 2026	30.93	31.24	30.73	30.84	30.84	-0.19%	101,531
Jan 23, 2026	31.28	31.30	30.63	30.90	30.90	-1.25%	93,031
Jan 22, 2026	30.63	32.26	30.63	31.29	31.29	1.20%	115,347
Jan 21, 2026	30.33	30.94	29.98	30.92	30.92	2.66%	137,961
Jan 20, 2026	29.63	31.12	29.63	30.12	30.12	-0.79%	115,837
Jan 16, 2026	30.39	30.78	30.18	30.36	30.36	-0.59%	112,272
Jan 15, 2026	30.47	30.89	30.23	30.54	30.54	0.23%	100,123
Jan 14, 2026	30.10	30.80	29.90	30.47	30.47	0.66%	110,300
Jan 13, 2026	31.35	31.35	29.90	30.27	30.27	-3.48%	161,393
Jan 12, 2026	31.14	31.41	30.78	31.36	31.36	0.45%	114,531
Jan 9, 2026	31.52	31.79	30.88	31.22	31.22	-1.17%	133,111
Jan 8, 2026	31.55	32.61	31.28	31.59	31.59	0.22%	204,958
Jan 7, 2026	31.39	31.70	31.04	31.52	31.52	0.74%	134,572
Jan 6, 2026	30.46	31.30	29.92	31.29	31.29	2.29%	129,502
Jan 5, 2026	29.89	30.86	29.21	30.59	30.59	2.03%	132,245
Jan 2, 2026	30.32	30.32	29.36	29.98	29.98	-0.33%	124,522
Dec 31, 2025	30.32	30.70	30.05	30.08	30.08	-0.79%	117,127
Dec 30, 2025	30.53	30.76	30.25	30.32	30.32	-1.43%	155,405
Dec 29, 2025	30.85	31.13	30.51	30.76	30.76	-1.76%	199,839
Dec 26, 2025	31.45	31.45	30.95	31.31	31.31	-0.54%	157,072
Dec 24, 2025	31.35	31.63	31.01	31.48	31.48	-0.10%	54,192
Dec 23, 2025	31.07	31.69	31.00	31.51	31.51	0.83%	111,294
Dec 22, 2025	30.77	31.40	30.31	31.25	31.25	1.17%	138,681
Dec 19, 2025	31.13	31.35	30.46	30.89	30.89	-1.62%	277,086
Dec 18, 2025	30.56	31.49	30.12	31.40	31.40	3.80%	224,910
Dec 17, 2025	30.75	30.99	30.00	30.25	30.25	-0.75%	248,805
Dec 16, 2025	31.03	31.40	30.09	30.48	30.48	-1.96%	199,221
Dec 15, 2025	31.23	31.58	30.57	31.09	31.09	0.06%	230,004
Dec 12, 2025	30.76	31.28	30.51	31.07	31.07	1.40%	291,345
Dec 11, 2025	29.76	31.03	29.61	30.64	30.64	1.90%	175,805
Dec 10, 2025	30.21	30.46	29.64	30.07	30.07	-0.69%	168,782
Dec 9, 2025	29.82	30.49	29.82	30.28	30.28	0.97%	108,861
Dec 8, 2025	30.71	30.71	29.95	29.99	29.99	-1.51%	175,932
Dec 5, 2025	30.84	31.10	30.05	30.45	30.45	-1.01%	131,032
Dec 4, 2025	30.97	31.28	30.44	30.76	30.76	-0.74%	191,557
Dec 3, 2025	31.03	31.10	30.20	30.99	30.99	0.19%	141,576