Skip to main content
Hippo Holdings Inc. (HIPO)
NYSE: HIPO · Real-Time Price · USD
31.75
+2.99 (10.40%)
Nov 21, 2024, 3:04 PM EST - Market open

Hippo Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202428.2428.8027.7328.7628.76-1.17%229,533
Nov 19, 202428.2529.4927.6029.1029.101.96%260,934
Nov 18, 202427.3029.2427.3028.5428.544.58%299,838
Nov 15, 202426.5527.4325.9727.2927.292.98%240,349
Nov 14, 202426.6727.1626.2126.5026.50-1.52%126,407
Nov 13, 202427.5027.5026.5826.9126.91-0.41%181,000
Nov 12, 202429.0029.0526.1027.0227.02-8.90%376,404
Nov 11, 202428.7429.7428.1529.6629.665.36%424,720
Nov 8, 202427.0528.9623.7528.1528.1519.18%429,389
Nov 7, 202423.1624.2023.0323.6223.620.55%201,851
Nov 6, 202424.0724.7323.1023.4923.492.13%248,813
Nov 5, 202422.4023.4122.3923.0023.003.32%337,555
Nov 4, 202421.5622.3621.0422.2622.264.16%186,919
Nov 1, 202422.0522.4519.8321.3721.37-3.61%346,672
Oct 31, 202419.8623.7019.5122.1722.1718.24%491,198
Oct 30, 202419.0919.5118.5618.7518.75-0.95%103,428
Oct 29, 202419.2419.7418.8018.9318.93-2.32%98,559
Oct 28, 202418.5619.4618.5619.3819.385.67%84,743
Oct 25, 202418.9218.9218.2218.3418.34-1.29%65,098
Oct 24, 202419.2419.3618.4118.5818.58-1.80%66,383
Oct 23, 202418.9619.1318.3018.9218.92-0.21%82,638
Oct 22, 202418.9619.0418.6018.9618.96-0.21%54,877
Oct 21, 202419.4319.4718.5019.0019.00-2.56%42,274
Oct 18, 202419.4420.0019.1219.5019.501.62%91,786
Oct 17, 202419.5419.6819.1319.1919.19-1.24%65,618
Oct 16, 202418.4319.4918.3219.4319.436.35%101,452
Oct 15, 202418.4818.8918.2718.2718.27-0.22%70,538
Oct 14, 202417.6718.3717.5618.3118.313.68%52,205
Oct 11, 202416.4917.7816.4917.6617.667.62%82,765
Oct 10, 202416.3316.7616.2916.4116.41-2.09%92,210
Oct 9, 202417.1517.4816.7516.7616.76-3.46%64,699
Oct 8, 202416.9117.8616.6117.3617.362.90%95,571
Oct 7, 202417.1017.1716.0316.8716.87-1.40%135,956
Oct 4, 202417.4517.6817.0717.1117.110.06%72,004
Oct 3, 202417.2217.3516.7817.1017.10-1.10%85,675
Oct 2, 202416.5317.3816.3017.2917.294.98%80,541
Oct 1, 202416.9816.9815.7416.4716.47-2.43%125,763
Sep 30, 202417.0017.9116.7216.8816.88-1.69%86,514
Sep 27, 202417.8918.0417.1717.1717.17-2.83%77,797
Sep 26, 202418.1218.1917.6117.6717.67-1.56%76,602
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