Hippo Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 25, 2025	32.89	33.63	32.89	33.54	33.54	2.63%	111,804
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%	230,437
Nov 20, 2025	33.92	34.59	31.55	31.58	31.58	-6.49%	434,566
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
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