Hippo Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2025	36.39	37.79	36.39	37.18	-	0.57%	148,401
Oct 29, 2025	36.51	37.93	36.51	36.97	36.97	0.79%	101,676
Oct 28, 2025	37.10	37.58	36.40	36.68	36.68	-1.53%	73,757
Oct 27, 2025	37.19	37.56	36.65	37.25	37.25	1.00%	87,976
Oct 24, 2025	37.03	37.82	36.64	36.88	36.88	0.05%	126,124
Oct 23, 2025	35.66	36.94	35.35	36.86	36.86	4.21%	120,824
Oct 22, 2025	34.85	35.39	34.19	35.37	35.37	1.32%	97,904
Oct 21, 2025	34.88	35.26	34.48	34.91	34.91	-0.46%	87,652
Oct 20, 2025	34.73	35.66	34.54	35.07	35.07	2.24%	75,339
Oct 17, 2025	33.70	34.71	33.66	34.30	34.30	0.62%	132,187
Oct 16, 2025	35.47	35.58	34.04	34.09	34.09	-4.86%	95,532
Oct 15, 2025	35.63	35.88	35.10	35.83	35.83	1.04%	104,532
Oct 14, 2025	33.99	35.87	33.86	35.46	35.46	3.87%	107,732
Oct 13, 2025	35.07	35.07	33.45	34.14	34.14	-1.19%	133,946
Oct 10, 2025	35.97	36.29	34.40	34.55	34.55	-3.71%	138,565
Oct 9, 2025	36.58	36.59	35.18	35.88	35.88	-2.10%	106,922
Oct 8, 2025	36.55	36.70	36.05	36.65	36.65	1.86%	98,989
Oct 7, 2025	35.88	36.87	35.78	35.98	35.98	0.28%	129,747
Oct 6, 2025	36.50	36.68	35.19	35.88	35.88	-1.54%	128,163
Oct 3, 2025	35.81	36.90	35.70	36.44	36.44	1.76%	84,701
Oct 2, 2025	35.59	35.94	34.89	35.81	35.81	0.22%	96,911
Oct 1, 2025	35.89	36.50	35.66	35.73	35.73	-1.19%	88,759
Sep 30, 2025	35.40	36.22	35.23	36.16	36.16	2.03%	106,651
Sep 29, 2025	36.25	36.55	35.37	35.44	35.44	-	87,625
Sep 26, 2025	35.05	35.46	34.64	35.44	35.44	1.99%	96,749
Sep 25, 2025	34.55	35.65	34.02	34.75	34.75	-0.63%	109,253
Sep 24, 2025	35.65	36.02	34.65	34.97	34.97	-1.71%	145,632
Sep 23, 2025	36.68	36.89	35.56	35.58	35.58	-2.63%	151,995
Sep 22, 2025	37.30	37.30	35.92	36.54	36.54	-2.14%	199,229
Sep 19, 2025	37.36	37.61	36.87	37.34	37.34	0.21%	342,049
Sep 18, 2025	37.55	38.24	37.03	37.26	37.26	0.73%	141,908
Sep 17, 2025	37.32	38.23	36.95	36.99	36.99	-0.59%	184,177
Sep 16, 2025	37.47	37.61	36.13	37.21	37.21	-0.80%	196,356
Sep 15, 2025	37.50	38.98	37.10	37.51	37.51	0.59%	285,701
Sep 12, 2025	37.14	37.46	36.42	37.29	37.29	0.67%	135,043
Sep 11, 2025	35.80	37.06	35.80	37.04	37.04	4.04%	128,405
Sep 10, 2025	37.05	37.23	35.55	35.60	35.60	-3.71%	272,179
Sep 9, 2025	36.60	37.90	35.22	36.97	36.97	1.04%	359,306
Sep 8, 2025	33.57	37.54	33.40	36.59	36.59	10.08%	508,782
Sep 5, 2025	32.92	33.26	32.00	33.24	33.24	0.97%	160,064
Sep 4, 2025	32.42	33.16	32.10	32.92	32.92	1.70%	153,347
Sep 3, 2025	32.98	32.98	32.34	32.37	32.37	-0.49%	108,558
Sep 2, 2025	33.26	33.76	32.49	32.53	32.53	-3.79%	173,546
Aug 29, 2025	33.47	33.93	33.00	33.81	33.81	1.29%	144,212
Aug 28, 2025	33.90	33.90	33.32	33.38	33.38	-0.95%	90,320
Aug 27, 2025	33.58	33.73	33.30	33.70	33.70	0.12%	123,370
Aug 26, 2025	33.19	33.68	33.19	33.66	33.66	1.42%	114,484
Aug 25, 2025	33.38	33.70	33.19	33.19	33.19	-1.66%	122,434
Aug 22, 2025	33.11	34.08	32.91	33.75	33.75	2.40%	251,744
Aug 21, 2025	31.00	32.99	31.00	32.96	32.96	5.47%	173,329