Hippo Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	36.20	36.56	35.46	36.29	36.29	0.61%	135,187
Nov 9, 2026	35.25	36.19	35.02	36.07	36.07	3.38%	170,261
Nov 6, 2026	34.06	35.09	33.64	34.89	34.89	0.29%	250,436
Nov 5, 2026	36.07	36.46	33.90	34.79	34.79	-3.04%	326,890
Nov 4, 2026	35.71	36.27	34.88	35.88	35.88	2.43%	477,737
Nov 3, 2026	35.38	35.73	34.99	35.03	35.03	-1.88%	270,979
Nov 2, 2026	36.63	37.24	35.69	35.70	35.70	-2.54%	260,638
Oct 30, 2026	37.74	37.89	36.34	36.63	36.63	-1.43%	282,050
Oct 29, 2026	38.86	38.86	35.61	37.16	37.16	-1.46%	423,639
Oct 28, 2026	38.30	38.62	37.39	37.71	37.71	-1.54%	306,895
Oct 27, 2026	38.69	38.69	37.87	38.30	38.30	-0.65%	256,883
Oct 26, 2026	38.44	38.71	36.55	38.55	38.55	0.29%	326,683
Oct 23, 2026	38.54	38.63	38.01	38.44	38.44	-0.36%	251,533
Oct 22, 2026	38.53	39.39	37.86	38.58	38.58	0.49%	325,797
Oct 21, 2026	37.33	38.44	37.13	38.39	38.39	2.84%	416,131
Oct 20, 2026	35.73	37.33	35.70	37.33	37.33	5.15%	678,672
Oct 19, 2026	35.13	35.91	35.00	35.50	35.50	0.62%	278,380
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