Skip to main content
logo
Hippo Holdings Inc. (HIPO)
NYSE: HIPO · Real-Time Price · USD
31.45
-0.43 (-1.35%)
Jul 31, 2026, 4:00 PM EDT - Market closed

Hippo Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202631.6032.0330.6531.4531.45-1.35%188,960
Jul 30, 202632.0034.2231.6231.8831.886.87%340,316
Jul 29, 202629.8430.3729.3729.8329.83-1.52%180,555
Jul 28, 202629.3731.0029.3730.2930.293.91%217,195
Jul 27, 202628.2129.2028.2129.1529.155.01%99,545
Jul 24, 202627.9728.2427.3027.7627.761.20%91,393
Jul 23, 202627.5327.8327.0527.4327.43-1.97%93,914
Jul 22, 202629.0829.0827.6527.9827.98-3.72%140,507
Jul 21, 202629.0929.2328.5529.0629.06-1.26%116,394
Jul 20, 202629.2829.7429.0129.4329.430.34%91,818
Jul 17, 202628.9429.8028.9429.3329.330.45%106,135
Jul 16, 202628.5129.4428.1629.2029.202.17%102,586
Jul 15, 202628.3428.7828.0528.5828.580.21%147,671
Jul 14, 202629.4929.4928.4128.5228.52-3.91%194,785
Jul 13, 202629.0029.8528.6229.6829.683.20%189,279
Jul 10, 202629.1329.1828.2328.7628.76-0.52%84,310
Jul 9, 202628.5329.0828.2428.9128.910.35%99,240
Jul 8, 202628.7528.8627.9528.8128.811.37%127,296
Jul 7, 202628.4328.7727.6328.4228.421.21%149,421
Jul 6, 202628.6528.9027.9428.0828.08-2.94%131,950
Jul 2, 202629.5029.7028.0228.9328.93-1.40%170,528
Jul 1, 202628.5029.6428.1029.3429.343.82%215,564
Jun 30, 202627.3429.0527.3428.2628.264.36%304,465
Jun 29, 202627.4227.4626.5727.0827.08-1.38%214,502
Jun 26, 202625.9727.5225.4527.4627.466.15%706,121
Jun 25, 202626.4326.5825.7425.8725.87-2.93%138,282
Jun 24, 202626.3927.1626.2626.6526.651.22%94,796
Jun 23, 202625.9126.4925.9026.3326.332.13%182,296
Jun 22, 202626.2126.5125.7025.7825.78-0.69%97,427
Jun 18, 202625.2425.9925.0225.9625.963.72%190,125
Jun 17, 202625.6826.0024.7725.0325.03-3.21%120,580
Jun 16, 202625.5025.8825.1525.8625.862.46%65,840
Jun 15, 202625.8126.0025.1525.2425.24-1.17%77,518
Jun 12, 202625.5425.9825.3225.5425.540.27%54,656
Jun 11, 202625.6425.8825.2625.4725.47-0.89%84,875
Jun 10, 202625.2426.4925.2425.7025.703.84%151,451
Jun 9, 202624.7425.3924.5024.7524.750.86%93,346
Jun 8, 202625.1225.1224.5324.5424.54-1.13%77,093
Jun 5, 202624.2525.1824.2524.8224.821.76%68,489
Jun 4, 202624.4124.9124.1124.3924.391.25%80,791
Jun 3, 202625.2925.2924.0824.0924.09-5.16%142,945
Jun 2, 202625.6826.2825.2425.4025.40-1.93%100,982
Jun 1, 202625.7626.2925.2825.9025.900.12%142,563
May 29, 202625.7225.9425.5225.8725.870.31%155,870
May 28, 202625.7326.1025.7025.7925.79-0.54%75,661
May 27, 202626.6727.0325.5625.9325.93-2.52%100,617
May 26, 202626.1926.7625.9326.6026.601.53%197,094
May 22, 202625.8726.2125.7326.2026.200.96%117,897
May 21, 202625.6426.0025.3525.9525.95-0.15%105,413
May 20, 202625.8826.5225.5525.9925.990.70%119,518