Hippo Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	28.77	28.77	26.98	27.09	27.09	-4.24%	202,409
Feb 20, 2025	29.80	29.82	28.09	28.29	28.29	-6.08%	176,452
Feb 19, 2025	29.79	30.19	28.84	30.12	30.12	0.43%	114,869
Feb 18, 2025	30.11	30.88	29.90	29.99	29.99	-0.40%	99,643
Feb 14, 2025	31.43	31.43	29.97	30.11	30.11	-2.59%	74,794
Feb 13, 2025	30.38	31.20	30.00	30.91	30.91	2.38%	118,090
Feb 12, 2025	30.15	30.46	28.91	30.19	30.19	-1.85%	219,984
Feb 11, 2025	30.64	31.13	30.11	30.76	30.76	-0.65%	117,629
Feb 10, 2025	32.26	32.47	30.79	30.96	30.96	-0.67%	153,234
Feb 7, 2025	31.00	31.56	30.70	31.17	31.17	-0.16%	178,520
Feb 6, 2025	31.16	32.00	30.33	31.22	31.22	1.23%	274,335
Feb 5, 2025	30.82	31.19	29.89	30.84	30.84	2.12%	189,788
Feb 4, 2025	28.21	30.37	28.21	30.20	30.20	10.70%	313,778
Feb 3, 2025	26.79	27.54	25.81	27.28	27.28	-2.57%	133,911
Jan 31, 2025	27.60	28.39	27.53	28.00	28.00	1.16%	147,668
Jan 30, 2025	28.01	28.59	27.58	27.68	27.68	0.25%	95,913
Jan 29, 2025	27.27	27.71	26.81	27.61	27.61	0.91%	115,562
Jan 28, 2025	26.91	27.39	26.49	27.36	27.36	1.90%	108,833
Jan 27, 2025	25.45	27.29	25.33	26.85	26.85	3.31%	161,226
Jan 24, 2025	25.80	26.42	25.73	25.99	25.99	-0.12%	246,924
Jan 23, 2025	26.16	26.33	25.79	26.02	26.02	-1.14%	208,322
Jan 22, 2025	26.71	27.12	26.30	26.32	26.32	-1.24%	121,720
Jan 21, 2025	27.77	27.81	26.35	26.65	26.65	-2.38%	102,541
Jan 17, 2025	28.16	28.38	27.07	27.30	27.30	-1.69%	84,820
Jan 16, 2025	26.83	27.85	26.76	27.77	27.77	3.62%	94,122
Jan 15, 2025	26.41	27.00	26.04	26.80	26.80	4.89%	122,040
Jan 14, 2025	24.95	25.55	24.67	25.55	25.55	4.07%	123,999
Jan 13, 2025	23.57	24.57	22.83	24.55	24.55	0.53%	131,619
Jan 10, 2025	24.88	25.06	23.67	24.42	24.42	-6.65%	197,788
Jan 8, 2025	25.91	26.22	25.04	26.16	26.16	-0.19%	150,157
Jan 7, 2025	27.39	27.78	25.54	26.21	26.21	-3.07%	150,186
Jan 6, 2025	26.96	27.85	26.94	27.04	27.04	0.90%	144,637
Jan 3, 2025	25.98	26.83	25.95	26.80	26.80	4.52%	97,291
Jan 2, 2025	27.35	27.35	25.26	25.64	25.64	-4.22%	128,479
Dec 31, 2024	26.69	27.24	26.35	26.77	26.77	1.10%	175,210
Dec 30, 2024	27.00	27.48	25.98	26.48	26.48	-3.22%	366,844
Dec 27, 2024	28.44	28.95	26.38	27.36	27.36	-3.70%	270,782
Dec 26, 2024	26.63	28.51	26.35	28.41	28.41	5.46%	266,141
Dec 24, 2024	25.80	26.98	25.50	26.94	26.94	4.26%	65,191
Dec 23, 2024	26.18	26.26	25.31	25.84	25.84	-1.71%	135,903
Dec 20, 2024	24.64	26.74	24.64	26.29	26.29	4.08%	236,433
Dec 19, 2024	25.32	26.04	25.00	25.26	25.26	0.64%	145,363
Dec 18, 2024	26.05	26.87	24.45	25.10	25.10	-4.67%	249,125
Dec 17, 2024	28.03	28.03	25.98	26.33	26.33	-6.70%	242,097
Dec 16, 2024	27.31	28.46	27.00	28.22	28.22	4.09%	117,527
Dec 13, 2024	27.81	28.14	27.01	27.11	27.11	-2.69%	202,538
Dec 12, 2024	28.97	28.99	27.80	27.86	27.86	-3.26%	109,110
Dec 11, 2024	28.78	29.21	28.25	28.80	28.80	0.45%	101,370
Dec 10, 2024	29.50	30.02	28.44	28.67	28.67	-2.95%	139,749
Dec 9, 2024	31.66	31.95	29.08	29.54	29.54	-4.62%	147,489
Dec 6, 2024	30.98	31.07	30.23	30.97	30.97	1.14%	124,317
Dec 5, 2024	30.94	31.65	30.52	30.62	30.62	-1.73%	148,508
Dec 4, 2024	30.99	31.16	29.73	31.16	31.16	-0.19%	253,530
Dec 3, 2024	31.24	31.76	30.96	31.22	31.22	0.19%	126,197
Dec 2, 2024	33.48	33.48	30.78	31.16	31.16	-5.69%	240,159
Nov 29, 2024	33.11	33.78	33.00	33.04	33.04	0.40%	78,999
Nov 27, 2024	32.99	33.33	32.02	32.91	32.91	0.98%	132,288
Nov 26, 2024	32.89	33.74	32.21	32.59	32.59	-1.21%	173,704
Nov 25, 2024	33.68	34.24	32.16	32.99	32.99	-3.00%	264,238
Nov 22, 2024	32.80	34.11	31.99	34.01	34.01	6.08%	286,616
Nov 21, 2024	28.80	32.13	28.53	32.06	32.06	11.47%	481,719
Nov 20, 2024	28.24	28.80	27.73	28.76	28.76	-1.17%	229,533
Nov 19, 2024	28.25	29.49	27.60	29.10	29.10	1.96%	260,934
Nov 18, 2024	27.30	29.24	27.30	28.54	28.54	4.58%	299,838
Nov 15, 2024	26.55	27.43	25.97	27.29	27.29	2.98%	240,349
Nov 14, 2024	26.67	27.16	26.21	26.50	26.50	-1.52%	126,407
Nov 13, 2024	27.50	27.50	26.58	26.91	26.91	-0.41%	181,000
Nov 12, 2024	29.00	29.05	26.10	27.02	27.02	-8.90%	376,404
Nov 11, 2024	28.74	29.74	28.15	29.66	29.66	5.36%	424,720
Nov 8, 2024	27.05	28.96	23.75	28.15	28.15	19.18%	429,389
Nov 7, 2024	23.16	24.20	23.03	23.62	23.62	0.55%	201,851
Nov 6, 2024	24.07	24.73	23.10	23.49	23.49	2.13%	248,813
Nov 5, 2024	22.40	23.41	22.39	23.00	23.00	3.32%	337,555
Nov 4, 2024	21.56	22.36	21.04	22.26	22.26	4.16%	186,919
Nov 1, 2024	22.05	22.45	19.83	21.37	21.37	-3.61%	346,672
Oct 31, 2024	19.86	23.70	19.51	22.17	22.17	18.24%	491,198
Oct 30, 2024	19.09	19.51	18.56	18.75	18.75	-0.95%	103,428
Oct 29, 2024	19.24	19.74	18.80	18.93	18.93	-2.32%	98,559
Oct 28, 2024	18.56	19.46	18.56	19.38	19.38	5.67%	84,743
Oct 25, 2024	18.92	18.92	18.22	18.34	18.34	-1.29%	65,098
Oct 24, 2024	19.24	19.36	18.41	18.58	18.58	-1.80%	66,383
Oct 23, 2024	18.96	19.13	18.30	18.92	18.92	-0.21%	82,638
Oct 22, 2024	18.96	19.04	18.60	18.96	18.96	-0.21%	54,877
Oct 21, 2024	19.43	19.47	18.50	19.00	19.00	-2.56%	42,274
Oct 18, 2024	19.44	20.00	19.12	19.50	19.50	1.62%	91,786
Oct 17, 2024	19.54	19.68	19.13	19.19	19.19	-1.24%	65,618
Oct 16, 2024	18.43	19.49	18.32	19.43	19.43	6.35%	101,452
Oct 15, 2024	18.48	18.89	18.27	18.27	18.27	-0.22%	70,538
Oct 14, 2024	17.67	18.37	17.56	18.31	18.31	3.68%	52,205
Oct 11, 2024	16.49	17.78	16.49	17.66	17.66	7.62%	82,765
Oct 10, 2024	16.33	16.76	16.29	16.41	16.41	-2.09%	92,210
Oct 9, 2024	17.15	17.48	16.75	16.76	16.76	-3.46%	64,699
Oct 8, 2024	16.91	17.86	16.61	17.36	17.36	2.90%	95,571
Oct 7, 2024	17.10	17.17	16.03	16.87	16.87	-1.40%	135,956
Oct 4, 2024	17.45	17.68	17.07	17.11	17.11	0.06%	72,004
Oct 3, 2024	17.22	17.35	16.78	17.10	17.10	-1.10%	85,675
Oct 2, 2024	16.53	17.38	16.30	17.29	17.29	4.98%	80,541
Oct 1, 2024	16.98	16.98	15.74	16.47	16.47	-2.43%	125,763
Sep 30, 2024	17.00	17.91	16.72	16.88	16.88	-1.69%	86,514
Sep 27, 2024	17.89	18.04	17.17	17.17	17.17	-2.83%	77,797