Skip to main content
Hippo Holdings Inc. (HIPO)
NYSE: HIPO · Real-Time Price · USD
24.20
-0.35 (-1.43%)
Apr 25, 2025, 4:00 PM EDT - Market closed

Hippo Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 28, 202525.8826.0025.2525.9925.990.70%214,686
Mar 27, 202526.5226.5225.4825.8125.81-2.86%143,805
Mar 26, 202527.6428.1026.2826.5726.57-3.91%88,231
Mar 25, 202527.5527.9927.3627.6527.650.66%107,317
Mar 24, 202527.1927.9227.0727.4727.473.86%125,279
Mar 21, 202525.5826.4625.5826.4526.450.65%247,925
Mar 20, 202525.8727.1325.8726.2826.28-0.72%100,447
Mar 19, 202526.0626.5625.5626.4726.471.03%187,579
Mar 18, 202527.5027.5025.8626.2026.20-5.89%128,641
Mar 17, 202526.3927.8926.3927.8427.843.88%165,022
Mar 14, 202527.4927.7026.4926.8026.80-0.59%138,883
Mar 13, 202527.7827.8326.7226.9626.96-3.65%136,788
Mar 12, 202528.0028.4527.1427.9827.981.30%229,386
Mar 11, 202527.0927.9926.7527.6227.622.68%228,765
Mar 10, 202529.1229.2326.1326.9026.90-10.93%349,040
Mar 7, 202530.2830.9528.3530.2030.20-0.26%381,674
Mar 6, 202531.7635.4430.0030.2830.282.33%946,510
Mar 5, 202529.2129.6628.6329.5929.591.30%182,266
Mar 4, 202527.7229.8127.5229.2129.211.99%189,862
Mar 3, 202528.8129.7828.5028.6428.64-0.31%203,752
Feb 28, 202527.9929.1427.9928.7328.732.64%114,992
Feb 27, 202528.0728.9827.8027.9927.990.43%111,079
Feb 26, 202526.8328.0826.7227.8727.873.11%128,387
Feb 25, 202527.2427.6626.4727.0327.03-1.10%148,683
Feb 24, 202527.0728.1526.5727.3327.330.89%129,586
Feb 21, 202528.7728.7726.9827.0927.09-4.24%202,409
Feb 20, 202529.8029.8228.0928.2928.29-6.08%176,452
Feb 19, 202529.7930.1928.8430.1230.120.43%114,869
Feb 18, 202530.1130.8829.9029.9929.99-0.40%99,643
Feb 14, 202531.4331.4329.9730.1130.11-2.59%74,794
Feb 13, 202530.3831.2030.0030.9130.912.38%118,090