Skip to main content

Hippo Holdings Inc. Common Stock (NY:HIPO)

28.11 +0.18 (+0.63%)
Streaming Delayed Price Updated: 10:33 AM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 28.00 28.49 27.50 27.93 346,894 +0.12(+0.43%)
Jun 27, 2025 27.74 27.94 27.22 27.81 576,494 -0.11(-0.39%)
Jun 26, 2025 27.53 28.15 26.72 27.92 255,550 +0.62(+2.27%)
Jun 25, 2025 27.84 27.95 27.14 27.30 225,051 -0.61(-2.19%)
Jun 24, 2025 28.81 28.94 27.60 27.91 234,053 -0.65(-2.28%)
Jun 23, 2025 28.39 28.94 27.42 28.56 321,531 +0.05(+0.18%)
Jun 20, 2025 29.40 29.82 28.28 28.51 309,887 -0.55(-1.89%)
Jun 18, 2025 28.41 29.19 28.30 29.06 202,599 +0.63(+2.22%)
Jun 17, 2025 29.54 30.55 28.39 28.43 344,657 -0.86(-2.94%)
Jun 16, 2025 28.53 29.53 27.75 29.29 395,921 +1.03(+3.64%)
Jun 13, 2025 29.00 29.62 28.08 28.26 382,145 -1.30(-4.40%)
Jun 12, 2025 27.81 31.61 27.40 29.56 1,411,206 +2.46(+9.08%)
Jun 11, 2025 27.79 28.26 27.09 27.10 441,297 -0.65(-2.34%)
Jun 10, 2025 27.84 27.94 26.57 27.75 233,764 +0.00(+0.00%)
Jun 09, 2025 28.00 28.34 27.42 27.75 451,392 +0.01(+0.04%)
Jun 06, 2025 25.50 27.77 25.50 27.74 322,256 +2.61(+10.39%)
Jun 05, 2025 24.89 25.43 24.89 25.13 260,408 +0.01(+0.04%)
Jun 04, 2025 24.37 25.17 24.06 25.12 174,311 +0.77(+3.16%)
Jun 03, 2025 24.58 24.82 24.07 24.35 206,919 -0.28(-1.14%)
Jun 02, 2025 23.45 25.05 22.88 24.63 350,623 +1.07(+4.54%)
May 30, 2025 23.25 23.85 23.12 23.56 240,893 +0.23(+0.99%)
May 29, 2025 23.71 23.86 22.91 23.33 207,173 -0.17(-0.72%)
May 28, 2025 23.06 23.70 22.93 23.50 257,167 +0.43(+1.86%)
May 27, 2025 22.69 23.08 22.34 23.07 198,626 +0.73(+3.27%)
May 23, 2025 21.99 22.55 21.99 22.34 108,934 +0.13(+0.59%)
May 22, 2025 21.99 22.39 21.99 22.21 125,589 +0.09(+0.41%)
May 21, 2025 22.63 22.78 21.80 22.12 171,319 -0.86(-3.74%)
May 20, 2025 22.52 23.00 22.25 22.98 215,387 +0.46(+2.04%)
May 19, 2025 22.11 22.54 22.05 22.52 106,291 -0.15(-0.66%)
May 16, 2025 22.27 22.81 21.97 22.67 186,766 +0.34(+1.52%)
May 15, 2025 21.81 22.63 21.80 22.33 197,753 +0.23(+1.04%)
May 14, 2025 22.70 22.70 21.61 22.10 266,159 -0.61(-2.69%)
May 13, 2025 22.20 23.02 21.61 22.71 323,699 +0.63(+2.85%)
May 12, 2025 21.34 22.39 21.09 22.08 300,455 +1.55(+7.55%)
May 09, 2025 20.83 20.88 19.92 20.53 367,318 -0.04(-0.19%)
May 08, 2025 23.32 23.32 20.24 20.57 728,489 -3.89(-15.90%)
May 07, 2025 24.21 24.65 23.86 24.46 183,336 +0.44(+1.83%)
May 06, 2025 23.68 24.12 23.48 24.02 123,424 -0.06(-0.25%)
May 05, 2025 24.02 24.45 23.57 24.08 92,895 -0.25(-1.03%)
May 02, 2025 23.61 24.38 23.43 24.33 134,051 +1.20(+5.19%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.