Hippo Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 22, 2026	29.08	29.08	27.65	27.98	27.98	-3.72%	140,507
Jul 21, 2026	29.09	29.23	28.55	29.06	29.06	-1.26%	116,394
Jul 20, 2026	29.28	29.74	29.01	29.43	29.43	0.34%	91,818
Jul 17, 2026	28.94	29.80	28.94	29.33	29.33	0.45%	106,135
Jul 16, 2026	28.51	29.44	28.16	29.20	29.20	2.17%	102,586
Jul 15, 2026	28.34	28.78	28.05	28.58	28.58	0.21%	147,671
Jul 14, 2026	29.49	29.49	28.41	28.52	28.52	-3.91%	194,785
Jul 13, 2026	29.00	29.85	28.62	29.68	29.68	3.20%	189,279
Jul 10, 2026	29.13	29.18	28.23	28.76	28.76	-0.52%	84,310
Jul 9, 2026	28.53	29.08	28.24	28.91	28.91	0.35%	99,240
Jul 8, 2026	28.75	28.86	27.95	28.81	28.81	1.37%	127,296
Jul 7, 2026	28.43	28.77	27.63	28.42	28.42	1.21%	149,421
Jul 6, 2026	28.65	28.90	27.94	28.08	28.08	-2.94%	131,950
Jul 2, 2026	29.50	29.70	28.02	28.93	28.93	-1.40%	170,528