Hippo Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2026	37.33	38.44	37.13	38.39	38.39	2.84%	416,132
Oct 20, 2026	35.73	37.33	35.70	37.33	37.33	5.15%	677,956
Oct 19, 2026	35.13	35.91	35.00	35.50	35.50	0.62%	278,184
Oct 16, 2026	35.26	35.87	35.26	35.28	35.28	0.06%	157,086
Oct 15, 2026	34.63	35.51	34.59	35.26	35.26	2.53%	249,999
Oct 14, 2026	34.20	34.64	33.78	34.39	34.39	0.12%	136,039
Oct 13, 2026	34.66	34.99	34.08	34.35	34.35	0.12%	210,286
Oct 12, 2026	34.04	34.43	33.80	34.31	34.31	1.00%	343,836
Oct 9, 2026	34.18	34.56	33.20	33.97	33.97	-0.70%	131,113
Oct 8, 2026	32.47	34.21	32.43	34.21	34.21	5.55%	219,317
Oct 7, 2026	32.29	32.81	32.05	32.41	32.41	-0.22%	179,322
Oct 6, 2026	32.27	32.91	32.27	32.48	32.48	0.87%	112,253
Oct 5, 2026	32.24	32.46	32.01	32.20	32.20	-0.12%	118,838
Oct 2, 2026	31.89	32.25	31.53	32.24	32.24	2.32%	158,292
Oct 1, 2026	30.75	31.83	30.68	31.51	31.51	2.40%	130,804
Sep 30, 2026	31.08	31.43	30.64	30.77	30.77	-0.71%	111,067
Sep 29, 2026	30.64	31.09	30.30	30.99	30.99	0.45%	156,976
Sep 28, 2026	30.33	31.00	29.80	30.85	30.85	0.78%	210,462
Sep 25, 2026	30.41	31.17	30.10	30.61	30.61	1.22%	194,827
Sep 24, 2026	29.56	30.43	29.56	30.24	30.24	1.78%	215,587
Sep 23, 2026	31.01	31.09	29.68	29.71	29.71	-5.29%	179,934
Sep 22, 2026	31.78	31.78	30.24	31.37	31.37	-0.51%	259,936
Sep 21, 2026	31.65	31.77	31.11	31.53	31.53	0.93%	209,324
Sep 18, 2026	31.90	31.97	31.24	31.24	31.24	-2.38%	571,517
Sep 17, 2026	31.97	32.19	31.73	32.00	32.00	0.38%	146,367
Sep 16, 2026	32.25	32.57	31.54	31.88	31.88	-2.06%	143,588
Sep 15, 2026	32.25	32.55	31.86	32.55	32.55	0.71%	101,287
Sep 14, 2026	32.25	32.45	31.82	32.32	32.32	1.00%	100,880
Sep 11, 2026	32.61	32.95	31.66	32.00	32.00	-0.19%	92,865
Sep 10, 2026	32.03	32.11	31.57	32.06	32.06	-0.19%	133,719
Sep 9, 2026	32.25	32.50	31.74	32.12	32.12	-1.65%	186,423
Sep 8, 2026	33.43	33.77	32.57	32.66	32.66	-3.57%	131,061
Sep 4, 2026	33.58	34.07	33.21	33.87	33.87	-0.94%	116,189
Sep 3, 2026	34.16	34.88	33.78	34.19	34.19	0.86%	255,681
Sep 2, 2026	33.30	34.04	33.11	33.90	33.90	2.08%	189,731
Sep 1, 2026	32.53	33.28	32.35	33.21	33.21	1.03%	229,573
Aug 31, 2026	33.03	33.63	32.52	32.87	32.87	-0.93%	205,806
Aug 28, 2026	32.33	33.85	32.33	33.18	33.18	1.75%	139,305
Aug 27, 2026	32.68	33.00	32.17	32.61	32.61	-1.06%	137,902
Aug 26, 2026	33.04	33.60	32.90	32.96	32.96	-1.90%	125,180
Aug 25, 2026	33.22	33.80	32.70	33.60	33.60	1.05%	168,367
Aug 24, 2026	33.12	33.89	32.87	33.25	33.25	0.39%	274,520
Aug 21, 2026	32.50	33.36	32.29	33.12	33.12	1.32%	250,082
Aug 20, 2026	32.57	32.98	32.02	32.69	32.69	0.15%	229,706
Aug 19, 2026	32.69	33.42	32.49	32.64	32.64	-0.94%	223,530
Aug 18, 2026	32.57	33.28	32.35	32.95	32.95	0.95%	176,635
Aug 17, 2026	33.00	33.40	32.49	32.64	32.64	-1.21%	161,798
Aug 14, 2026	33.05	33.39	32.79	33.04	33.04	0.33%	124,484
Aug 13, 2026	33.32	33.63	32.84	32.93	32.93	0.06%	139,016
Aug 12, 2026	33.10	33.38	32.68	32.91	32.91	-1.44%	138,948