Hippo Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	31.39	31.70	31.04	31.53	-	0.77%	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
Dec 2, 2025	31.80	32.37	30.84	30.93	30.93	-1.18%	113,046
Dec 1, 2025	32.28	32.52	31.27	31.30	31.30	-4.51%	123,481
Nov 28, 2025	32.72	33.20	32.61	32.78	32.78	0.09%	60,322
Nov 26, 2025	33.29	33.61	32.46	32.75	32.75	-2.36%	199,393
Nov 25, 2025	32.89	33.63	32.89	33.54	33.54	2.63%	111,810
Nov 24, 2025	32.29	33.05	32.29	32.68	32.68	1.27%	365,360
Nov 21, 2025	31.62	32.66	31.27	32.27	32.27	2.18%	231,218
Nov 20, 2025	33.92	34.59	31.55	31.58	31.58	-6.49%	434,721
Nov 19, 2025	32.12	33.95	31.85	33.77	33.77	5.14%	299,170
Nov 18, 2025	31.41	32.92	31.12	32.12	32.12	1.84%	339,657
Nov 17, 2025	31.23	31.54	30.56	31.54	31.54	0.51%	443,190
Nov 14, 2025	32.00	32.32	31.04	31.38	31.38	-3.27%	403,374
Nov 13, 2025	33.32	33.78	32.19	32.44	32.44	-3.48%	208,646
Nov 12, 2025	34.17	34.96	33.56	33.61	33.61	-0.09%	241,969
Nov 11, 2025	33.79	34.37	32.86	33.64	33.64	0.15%	311,919
Nov 10, 2025	35.00	35.58	32.70	33.59	33.59	-0.83%	429,429
Nov 7, 2025	34.37	34.48	32.71	33.87	33.87	-2.11%	457,635
Nov 6, 2025	38.28	38.41	34.57	34.60	34.60	-8.59%	268,190
Nov 5, 2025	34.96	38.73	34.40	37.85	37.85	5.46%	404,026
Nov 4, 2025	36.13	36.83	35.23	35.89	35.89	-2.05%	273,510
Nov 3, 2025	36.50	37.62	36.12	36.64	36.64	-0.38%	368,300
Oct 31, 2025	37.01	37.56	36.64	36.78	36.78	-1.08%	109,992
Oct 30, 2025	36.39	37.79	36.39	37.18	37.18	0.57%	148,416
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