Hippo Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	30.75	31.83	30.68	31.51	31.51	2.40%	130,801
Sep 30, 2026	31.08	31.43	30.64	30.77	30.77	-0.71%	111,053
Sep 29, 2026	30.64	31.09	30.30	30.99	30.99	0.45%	156,973
Sep 28, 2026	30.33	31.00	29.80	30.85	30.85	0.78%	210,459
Sep 25, 2026	30.41	31.17	30.10	30.61	30.61	1.22%	194,823
Sep 24, 2026	29.56	30.43	29.56	30.24	30.24	1.78%	215,564
Sep 23, 2026	31.01	31.09	29.68	29.71	29.71	-5.29%	179,921
Sep 22, 2026	31.78	31.78	30.24	31.37	31.37	-0.51%	259,868
Sep 21, 2026	31.65	31.77	31.11	31.53	31.53	0.93%	209,321
Sep 18, 2026	31.90	31.97	31.24	31.24	31.24	-2.38%	550,843
Sep 17, 2026	31.97	32.19	31.73	32.00	32.00	0.38%	146,365
Sep 16, 2026	32.25	32.57	31.54	31.88	31.88	-2.06%	143,506
Sep 15, 2026	32.25	32.55	31.86	32.55	32.55	0.71%	101,197
Sep 14, 2026	32.25	32.45	31.82	32.32	32.32	1.00%	100,828
Sep 11, 2026	32.61	32.95	31.66	32.00	32.00	-0.19%	92,863
Sep 10, 2026	32.03	32.11	31.57	32.06	32.06	-0.19%	133,718
Sep 9, 2026	32.25	32.50	31.74	32.12	32.12	-1.65%	186,200
Sep 8, 2026	33.43	33.77	32.57	32.66	32.66	-3.57%	130,541
Sep 4, 2026	33.58	34.07	33.21	33.87	33.87	-0.94%	116,188
Sep 3, 2026	34.16	34.88	33.78	34.19	34.19	0.86%	255,674
Sep 2, 2026	33.30	34.04	33.11	33.90	33.90	2.08%	176,118
Sep 1, 2026	32.53	33.28	32.35	33.21	33.21	1.03%	229,081
Aug 31, 2026	33.03	33.63	32.52	32.87	32.87	-0.93%	189,618
Aug 28, 2026	32.33	33.85	32.33	33.18	33.18	1.75%	139,302
Aug 27, 2026	32.68	33.00	32.17	32.61	32.61	-1.06%	135,701
Aug 26, 2026	33.04	33.60	32.90	32.96	32.96	-1.90%	125,154
Aug 25, 2026	33.22	33.80	32.70	33.60	33.60	1.05%	157,658
Aug 24, 2026	33.12	33.89	32.87	33.25	33.25	0.39%	217,361
Aug 21, 2026	32.50	33.36	32.29	33.12	33.12	1.32%	250,047
Aug 20, 2026	32.57	32.98	32.02	32.69	32.69	0.15%	146,305
Aug 19, 2026	32.69	33.42	32.49	32.64	32.64	-0.94%	141,629
Aug 18, 2026	32.57	33.28	32.35	32.95	32.95	0.95%	176,634
Aug 17, 2026	33.00	33.40	32.49	32.64	32.64	-1.21%	161,797
Aug 14, 2026	33.05	33.39	32.79	33.04	33.04	0.33%	124,379
Aug 13, 2026	33.32	33.63	32.84	32.93	32.93	0.06%	138,993
Aug 12, 2026	33.10	33.38	32.68	32.91	32.91	-1.44%	138,947
Aug 11, 2026	32.38	33.40	32.13	33.39	33.39	2.96%	193,156
Aug 10, 2026	32.64	32.76	31.91	32.43	32.43	-0.58%	161,388
Aug 7, 2026	33.29	33.47	32.28	32.62	32.62	-2.31%	132,385
Aug 6, 2026	32.03	33.39	31.89	33.39	33.39	3.28%	405,870
Aug 5, 2026	32.94	33.21	32.24	32.33	32.33	-1.85%	162,129
Aug 4, 2026	31.78	33.60	31.78	32.94	32.94	1.20%	176,060
Aug 3, 2026	31.45	32.86	31.31	32.55	32.55	3.50%	264,504
Jul 31, 2026	31.60	32.03	30.65	31.45	31.45	-1.35%	188,960
Jul 30, 2026	32.00	34.22	31.62	31.88	31.88	6.87%	340,316
Jul 29, 2026	29.84	30.37	29.37	29.83	29.83	-1.52%	180,555
Jul 28, 2026	29.37	31.00	29.37	30.29	30.29	3.91%	217,195
Jul 27, 2026	28.21	29.20	28.21	29.15	29.15	5.01%	99,545
Jul 24, 2026	27.97	28.24	27.30	27.76	27.76	1.20%	91,393
Jul 23, 2026	27.53	27.83	27.05	27.43	27.43	-1.97%	93,914