Skip to main content
logo
Hippo Holdings Inc. (HIPO)
NYSE: HIPO · Real-Time Price · USD
28.89
+0.99 (3.55%)
Apr 17, 2026, 4:00 PM EDT - Market closed

Hippo Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202628.7929.4428.4728.8928.893.55%86,257
Apr 16, 202627.4027.9527.4027.9027.900.83%58,246
Apr 15, 202627.4928.0027.1327.6727.671.69%109,969
Apr 14, 202626.7227.3226.7127.2127.212.10%133,831
Apr 13, 202625.5626.7725.5126.6526.653.90%83,434
Apr 10, 202625.9225.9224.9825.6525.65-1.57%76,960
Apr 9, 202626.0526.3125.3326.0626.06-1.92%90,506
Apr 8, 202626.4426.5825.8026.5726.574.20%147,294
Apr 7, 202625.6825.6825.2025.5025.50-1.16%73,755
Apr 6, 202625.6426.0625.6325.8025.80-0.23%43,449
Apr 2, 202625.4025.8625.0025.8625.861.29%74,780
Apr 1, 202626.2926.3825.4925.5325.53-2.03%110,743
Mar 31, 202626.0926.8225.6926.0626.060.70%106,724
Mar 30, 202625.4425.9925.3125.8825.882.25%89,868
Mar 27, 202625.5826.0025.0225.3125.31-2.13%106,160
Mar 26, 202625.5826.2425.5725.8625.86-97,008
Mar 25, 202626.2326.4425.6725.8625.860.12%86,051
Mar 24, 202625.7725.9425.2325.8325.83-1.45%104,948
Mar 23, 202626.1326.7325.8226.2126.212.46%115,255
Mar 20, 202626.0326.0325.3225.5825.58-0.27%181,610
Mar 19, 202625.5326.1225.4425.6525.65-0.77%107,363
Mar 18, 202626.1026.7225.7225.8525.85-1.86%97,550
Mar 17, 202625.8726.7825.8726.3426.342.33%141,169
Mar 16, 202625.5026.0025.5025.7425.741.70%64,769
Mar 13, 202625.3525.5825.0525.3125.310.60%90,945
Mar 12, 202625.2025.5024.8125.1625.16-2.14%163,350
Mar 11, 202626.9226.9225.2825.7125.71-1.27%82,852
Mar 10, 202626.2026.6525.9026.0426.04-0.84%98,549
Mar 9, 202625.8626.3225.2026.2626.26-0.45%150,472
Mar 6, 202626.9027.0026.0026.3826.38-2.87%136,114
Mar 5, 202627.7727.9326.6027.1627.16-3.24%110,872
Mar 4, 202628.1228.5527.9428.0728.071.34%100,778
Mar 3, 202627.4827.9026.9927.7027.70-2.33%189,881
Mar 2, 202628.1028.8528.1028.3628.36-1.39%182,388
Feb 27, 202628.6029.0527.8828.7628.76-1.51%151,079
Feb 26, 202627.5829.6427.1629.2029.206.41%234,091
Feb 25, 202629.7230.9726.8927.4427.44-4.89%241,069
Feb 24, 202627.7928.9527.7228.8528.853.67%182,697
Feb 23, 202628.3928.3927.5027.8327.83-1.97%203,803
Feb 20, 202628.5128.7428.2428.3928.39-0.42%109,243
Feb 19, 202628.2928.5627.9928.5128.510.67%166,788
Feb 18, 202628.7228.7228.1728.3228.32-1.94%179,351
Feb 17, 202628.2829.0228.0928.8828.882.19%282,512
Feb 13, 202627.6728.4027.4128.2628.262.21%81,895
Feb 12, 202628.0028.0427.1227.6527.65-0.36%147,788
Feb 11, 202628.4728.4727.3127.7527.75-2.05%177,525
Feb 10, 202628.6128.8528.1128.3328.33-0.81%84,730
Feb 9, 202629.1429.1828.2228.5628.56-3.19%180,843
Feb 6, 202629.5229.8429.3029.5029.502.01%111,869
Feb 5, 202629.5330.0028.7428.9228.92-2.86%115,368