Hippo Holdings Inc. (HIPO)
NYSE: HIPO · Real-Time Price · USD
27.10
-0.21 (-0.77%)
May 11, 2026, 1:30 PM EDT - Market open
Hippo Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 27.27 | 27.35 | 27.04 | 27.04 | - | -1.01% | 13,192 |
| May 8, 2026 | 27.19 | 27.45 | 26.91 | 27.31 | 27.31 | -0.55% | 81,615 |
| May 7, 2026 | 27.50 | 28.19 | 27.08 | 27.46 | 27.46 | 0.26% | 85,661 |
| May 6, 2026 | 28.34 | 28.73 | 26.99 | 27.39 | 27.39 | -3.25% | 138,818 |
| May 5, 2026 | 27.49 | 28.47 | 27.49 | 28.31 | 28.31 | 2.98% | 122,055 |
| May 4, 2026 | 27.48 | 28.52 | 27.09 | 27.49 | 27.49 | -0.87% | 205,088 |
| May 1, 2026 | 26.60 | 27.97 | 26.41 | 27.73 | 27.73 | 5.32% | 148,029 |
| Apr 30, 2026 | 24.15 | 27.07 | 24.08 | 26.33 | 26.33 | -6.70% | 276,745 |
| Apr 29, 2026 | 28.51 | 28.59 | 27.76 | 28.22 | 28.22 | -1.91% | 119,469 |
| Apr 28, 2026 | 28.70 | 29.00 | 28.41 | 28.77 | 28.77 | 0.14% | 70,735 |
| Apr 27, 2026 | 28.69 | 29.15 | 28.47 | 28.73 | 28.73 | 0.03% | 86,643 |
| Apr 24, 2026 | 28.37 | 29.00 | 28.26 | 28.72 | 28.72 | 0.84% | 50,696 |
| Apr 23, 2026 | 28.82 | 28.91 | 28.39 | 28.48 | 28.48 | -1.15% | 49,592 |
| Apr 22, 2026 | 28.47 | 28.84 | 28.40 | 28.81 | 28.81 | 1.19% | 40,181 |
| Apr 21, 2026 | 28.70 | 29.19 | 28.27 | 28.47 | 28.47 | -0.80% | 73,524 |
| Apr 20, 2026 | 28.80 | 29.28 | 28.26 | 28.70 | 28.70 | -0.66% | 129,841 |
| Apr 17, 2026 | 28.79 | 29.44 | 28.47 | 28.89 | 28.89 | 3.55% | 86,257 |
| Apr 16, 2026 | 27.40 | 27.95 | 27.40 | 27.90 | 27.90 | 0.83% | 58,246 |
| Apr 15, 2026 | 27.49 | 28.00 | 27.13 | 27.67 | 27.67 | 1.69% | 109,969 |
| Apr 14, 2026 | 26.72 | 27.32 | 26.71 | 27.21 | 27.21 | 2.10% | 133,831 |
| Apr 13, 2026 | 25.56 | 26.77 | 25.51 | 26.65 | 26.65 | 3.90% | 83,434 |
| Apr 10, 2026 | 25.92 | 25.92 | 24.98 | 25.65 | 25.65 | -1.57% | 76,960 |
| Apr 9, 2026 | 26.05 | 26.31 | 25.33 | 26.06 | 26.06 | -1.92% | 90,506 |
| Apr 8, 2026 | 26.44 | 26.58 | 25.80 | 26.57 | 26.57 | 4.20% | 147,294 |
| Apr 7, 2026 | 25.68 | 25.68 | 25.20 | 25.50 | 25.50 | -1.16% | 73,755 |
| Apr 6, 2026 | 25.64 | 26.06 | 25.63 | 25.80 | 25.80 | -0.23% | 43,449 |
| Apr 2, 2026 | 25.40 | 25.86 | 25.00 | 25.86 | 25.86 | 1.29% | 74,780 |
| Apr 1, 2026 | 26.29 | 26.38 | 25.49 | 25.53 | 25.53 | -2.03% | 110,743 |
| Mar 31, 2026 | 26.09 | 26.82 | 25.69 | 26.06 | 26.06 | 0.70% | 106,724 |
| Mar 30, 2026 | 25.44 | 25.99 | 25.31 | 25.88 | 25.88 | 2.25% | 89,868 |
| Mar 27, 2026 | 25.58 | 26.00 | 25.02 | 25.31 | 25.31 | -2.13% | 106,160 |
| Mar 26, 2026 | 25.58 | 26.24 | 25.57 | 25.86 | 25.86 | - | 97,008 |
| Mar 25, 2026 | 26.23 | 26.44 | 25.67 | 25.86 | 25.86 | 0.12% | 86,051 |
| Mar 24, 2026 | 25.77 | 25.94 | 25.23 | 25.83 | 25.83 | -1.45% | 104,948 |
| Mar 23, 2026 | 26.13 | 26.73 | 25.82 | 26.21 | 26.21 | 2.46% | 115,255 |
| Mar 20, 2026 | 26.03 | 26.03 | 25.32 | 25.58 | 25.58 | -0.27% | 181,610 |
| Mar 19, 2026 | 25.53 | 26.12 | 25.44 | 25.65 | 25.65 | -0.77% | 107,363 |
| Mar 18, 2026 | 26.10 | 26.72 | 25.72 | 25.85 | 25.85 | -1.86% | 97,550 |
| Mar 17, 2026 | 25.87 | 26.78 | 25.87 | 26.34 | 26.34 | 2.33% | 141,169 |
| Mar 16, 2026 | 25.50 | 26.00 | 25.50 | 25.74 | 25.74 | 1.70% | 64,769 |
| Mar 13, 2026 | 25.35 | 25.58 | 25.05 | 25.31 | 25.31 | 0.60% | 90,945 |
| Mar 12, 2026 | 25.20 | 25.50 | 24.81 | 25.16 | 25.16 | -2.14% | 163,350 |
| Mar 11, 2026 | 26.92 | 26.92 | 25.28 | 25.71 | 25.71 | -1.27% | 82,852 |
| Mar 10, 2026 | 26.20 | 26.65 | 25.90 | 26.04 | 26.04 | -0.84% | 98,549 |
| 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% | 136,114 |
| Mar 5, 2026 | 27.77 | 27.93 | 26.60 | 27.16 | 27.16 | -3.24% | 110,872 |
| Mar 4, 2026 | 28.12 | 28.55 | 27.94 | 28.07 | 28.07 | 1.34% | 100,778 |
| Mar 3, 2026 | 27.48 | 27.90 | 26.99 | 27.70 | 27.70 | -2.33% | 189,881 |
| Mar 2, 2026 | 28.10 | 28.85 | 28.10 | 28.36 | 28.36 | -1.39% | 182,388 |