Hippo Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 20, 2025	31.09	31.48	30.65	31.25	31.25	0.58%	101,755
Aug 19, 2025	31.76	31.98	30.93	31.07	31.07	-1.74%	123,140
Aug 18, 2025	30.66	32.24	29.82	31.62	31.62	2.66%	271,182
Aug 15, 2025	30.99	31.53	30.64	30.80	30.80	-0.36%	162,898
Aug 14, 2025	30.96	31.13	30.30	30.91	30.91	-1.40%	125,865
Aug 13, 2025	29.41	31.46	29.37	31.35	31.35	6.89%	198,209
Aug 12, 2025	29.00	29.69	28.54	29.33	29.33	1.45%	155,281
Aug 11, 2025	28.45	29.15	28.27	28.91	28.91	0.28%	199,073
Aug 8, 2025	30.55	30.81	28.68	28.83	28.83	-3.38%	234,157
Aug 7, 2025	32.10	32.19	29.14	29.84	29.84	-5.39%	318,089
Aug 6, 2025	28.07	32.42	27.91	31.54	31.54	14.03%	521,046
Aug 5, 2025	27.12	27.81	26.90	27.66	27.66	3.83%	173,906
Aug 4, 2025	25.72	26.75	25.57	26.64	26.64	5.05%	113,785
Aug 1, 2025	25.27	25.76	24.75	25.36	25.36	-1.86%	124,696
Jul 31, 2025	25.41	26.11	25.41	25.84	25.84	1.85%	87,074
Jul 30, 2025	25.84	26.15	25.10	25.37	25.37	-1.78%	161,367
Jul 29, 2025	26.36	26.68	25.77	25.83	25.83	-1.71%	177,254
Jul 28, 2025	27.03	27.03	26.07	26.28	26.28	-2.09%	214,160
Jul 25, 2025	27.10	27.23	26.83	26.84	26.84	0.04%	146,672
Jul 24, 2025	26.80	27.22	26.54	26.83	26.83	-0.48%	148,751
Jul 23, 2025	27.09	27.41	26.89	26.96	26.96	0.90%	122,540
Jul 22, 2025	26.52	26.95	26.05	26.72	26.72	0.41%	126,705
Jul 21, 2025	26.49	26.82	26.24	26.61	26.61	0.72%	141,694
Jul 18, 2025	26.53	26.97	26.29	26.42	26.42	0.46%	119,930