Hippo Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	25.86	26.32	25.20	26.26	26.26	-0.45%	150,472
Mar 6, 2026	26.90	27.00	26.00	26.38	26.38	-2.87%	135,367
Mar 5, 2026	27.77	27.93	26.60	27.16	27.16	-3.24%	110,844
Mar 4, 2026	28.12	28.55	27.94	28.07	28.07	1.34%	99,052
Mar 3, 2026	27.48	27.90	26.99	27.70	27.70	-2.33%	186,581
Mar 2, 2026	28.10	28.85	28.10	28.36	28.36	-1.39%	181,104
Feb 27, 2026	28.60	29.05	27.88	28.76	28.76	-1.51%	142,379
Feb 26, 2026	27.58	29.64	27.16	29.20	29.20	6.41%	226,728
Feb 25, 2026	29.72	30.97	26.89	27.44	27.44	-4.89%	238,007
Feb 24, 2026	27.79	28.95	27.72	28.85	28.85	3.67%	182,627
Feb 23, 2026	28.39	28.39	27.50	27.83	27.83	-1.97%	191,706
Feb 20, 2026	28.51	28.74	28.24	28.39	28.39	-0.42%	107,468
Feb 19, 2026	28.29	28.56	27.99	28.51	28.51	0.67%	163,863
Feb 18, 2026	28.72	28.72	28.17	28.32	28.32	-1.94%	179,348
Feb 17, 2026	28.28	29.02	28.09	28.88	28.88	2.19%	278,040
Feb 13, 2026	27.67	28.40	27.41	28.26	28.26	2.21%	81,895
Feb 12, 2026	28.00	28.04	27.12	27.65	27.65	-0.36%	147,688
Feb 11, 2026	28.47	28.47	27.31	27.75	27.75	-2.05%	155,219
Feb 10, 2026	28.61	28.85	28.11	28.33	28.33	-0.81%	84,623
Feb 9, 2026	29.14	29.18	28.22	28.56	28.56	-3.19%	180,609
Feb 6, 2026	29.52	29.84	29.30	29.50	29.50	2.01%	111,669
Feb 5, 2026	29.53	30.00	28.74	28.92	28.92	-2.86%	115,349
Feb 4, 2026	30.19	30.51	29.55	29.77	29.77	-1.46%	107,212
Feb 3, 2026	30.26	30.91	29.65	30.21	30.21	0.20%	102,204
Feb 2, 2026	29.78	30.47	29.72	30.15	30.15	1.17%	170,103
Jan 30, 2026	30.33	30.89	29.66	29.80	29.80	-2.30%	152,660
Jan 29, 2026	30.88	30.88	30.05	30.50	30.50	-0.49%	89,683
Jan 28, 2026	30.93	31.24	30.63	30.65	30.65	-0.78%	101,265
Jan 27, 2026	30.90	30.95	30.41	30.89	30.89	0.16%	85,845
Jan 26, 2026	30.93	31.24	30.73	30.84	30.84	-0.19%	101,531
Jan 23, 2026	31.28	31.30	30.63	30.90	30.90	-1.25%	93,031
Jan 22, 2026	30.63	32.26	30.63	31.29	31.29	1.20%	115,347
Jan 21, 2026	30.33	30.94	29.98	30.92	30.92	2.66%	137,961
Jan 20, 2026	29.63	31.12	29.63	30.12	30.12	-0.79%	115,837
Jan 16, 2026	30.39	30.78	30.18	30.36	30.36	-0.59%	112,272
Jan 15, 2026	30.47	30.89	30.23	30.54	30.54	0.23%	100,123
Jan 14, 2026	30.10	30.80	29.90	30.47	30.47	0.66%	110,300
Jan 13, 2026	31.35	31.35	29.90	30.27	30.27	-3.48%	161,393
Jan 12, 2026	31.14	31.41	30.78	31.36	31.36	0.45%	114,531
Jan 9, 2026	31.52	31.79	30.88	31.22	31.22	-1.17%	133,111
Jan 8, 2026	31.55	32.61	31.28	31.59	31.59	0.22%	204,958
Jan 7, 2026	31.39	31.70	31.04	31.52	31.52	0.74%	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