Skip to main content

Hippo Holdings Inc (NY: HIPO )

18.27 +0.06 (+0.33%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 19.00 22.13 18.93 21.96 248,746 +3.02(+15.94%)
Jun 29, 2022 19.82 20.22 18.19 18.95 139,775 -1.32(-6.50%)
Jun 28, 2022 21.25 21.95 19.50 20.26 165,603 -0.71(-3.37%)
Jun 27, 2022 22.50 23.30 20.55 20.97 168,263 -1.98(-8.61%)
Jun 24, 2022 23.00 25.00 21.96 22.95 1,175,533 +0.44(+1.96%)
Jun 23, 2022 23.00 24.00 22.32 22.50 124,689 -0.49(-2.14%)
Jun 22, 2022 22.89 24.00 22.75 23.00 89,063 +0.24(+1.08%)
Jun 21, 2022 23.92 24.75 22.75 22.75 81,321 -0.92(-3.89%)
Jun 17, 2022 22.75 24.28 22.52 23.67 92,260 +1.17(+5.21%)
Jun 16, 2022 23.43 23.51 21.92 22.50 65,311 -1.00(-4.25%)
Jun 15, 2022 23.00 24.00 22.67 23.50 101,394 +0.73(+3.22%)
Jun 14, 2022 23.80 24.50 22.75 22.77 65,374 -0.78(-3.31%)
Jun 13, 2022 25.50 25.75 22.77 23.55 230,839 -2.70(-10.30%)
Jun 10, 2022 27.75 28.75 25.88 26.25 125,255 -2.50(-8.70%)
Jun 09, 2022 30.50 31.00 28.75 28.75 86,632 -2.25(-7.26%)
Jun 08, 2022 32.00 32.50 30.75 31.00 62,939 -1.50(-4.62%)
Jun 07, 2022 33.00 34.00 30.50 32.50 173,401 -1.50(-4.41%)
Jun 06, 2022 36.25 36.25 33.75 34.00 115,793 -0.75(-2.16%)
Jun 03, 2022 34.50 35.50 33.75 34.75 52,029 -0.75(-2.11%)
Jun 02, 2022 35.00 36.50 33.00 35.50 117,758 +0.50(+1.43%)
Jun 01, 2022 35.50 35.75 33.50 35.00 54,642 -0.50(-1.41%)
May 31, 2022 35.00 36.75 34.00 35.50 123,481 +0.50(+1.43%)
May 27, 2022 35.00 35.75 33.50 35.00 51,079 +1.00(+2.94%)
May 26, 2022 34.00 35.50 33.75 34.00 33,134 -0.75(-2.16%)
May 25, 2022 34.00 35.25 33.00 34.75 54,891 +0.25(+0.72%)
May 24, 2022 34.25 35.00 33.25 34.50 68,621 -0.75(-2.13%)
May 23, 2022 36.25 36.25 34.75 35.25 50,667 -1.00(-2.76%)
May 20, 2022 37.50 37.75 35.00 36.25 76,914 -0.50(-1.36%)
May 19, 2022 37.25 37.75 35.38 36.75 50,978 -0.75(-2.00%)
May 18, 2022 39.00 39.50 37.25 37.50 67,306 -2.50(-6.25%)
May 17, 2022 41.25 42.88 39.00 40.00 115,098 -1.25(-3.03%)
May 16, 2022 39.75 43.50 39.12 41.25 131,925 +0.75(+1.85%)
May 13, 2022 35.50 44.00 35.00 40.50 261,961 +9.50(+30.65%)
May 12, 2022 31.25 31.50 29.00 31.00 257,198 -1.00(-3.12%)
May 11, 2022 35.75 35.75 32.00 32.00 94,390 -3.00(-8.57%)
May 10, 2022 38.75 39.25 33.62 35.00 112,874 -3.00(-7.89%)
May 09, 2022 41.25 41.75 37.75 38.00 54,946 -4.25(-10.06%)
May 06, 2022 41.50 42.50 39.38 42.25 70,856 +0.00(+0.00%)
May 05, 2022 43.25 44.00 41.62 42.25 47,659 -2.00(-4.52%)
May 04, 2022 44.25 44.88 42.00 44.25 77,475 -0.25(-0.56%)
May 03, 2022 47.50 47.75 44.50 44.50 62,585 -2.75(-5.82%)
May 02, 2022 47.25 48.00 46.00 47.25 47,934 +0.25(+0.53%)
Apr 29, 2022 47.25 49.00 46.38 47.00 61,413 -0.25(-0.53%)
Apr 28, 2022 45.75 48.00 44.00 47.25 58,909 +2.25(+5.00%)
Apr 27, 2022 42.75 45.00 42.50 45.00 40,626 +1.75(+4.05%)
Apr 26, 2022 46.00 46.38 42.50 43.25 44,188 -1.75(-3.89%)
Apr 25, 2022 43.75 45.00 42.25 45.00 54,645 +2.25(+5.26%)
Apr 22, 2022 45.50 46.50 42.50 42.75 60,411 -3.75(-8.06%)
Apr 21, 2022 46.25 48.50 45.25 46.50 82,986 +0.50(+1.09%)
Apr 20, 2022 45.25 47.50 44.62 46.00 70,461 +0.25(+0.55%)
Apr 19, 2022 46.50 47.75 45.50 45.75 84,300 -0.50(-1.08%)
Apr 18, 2022 48.25 48.25 45.50 46.25 53,214 -3.25(-6.57%)
Apr 14, 2022 50.25 50.25 48.25 49.50 56,224 +0.25(+0.51%)
Apr 13, 2022 47.50 50.00 47.25 49.25 28,439 +1.75(+3.68%)
Apr 12, 2022 48.25 49.50 47.25 47.50 44,388 +0.25(+0.53%)
Apr 11, 2022 46.00 47.75 45.25 47.25 42,503 +0.00(+0.00%)
Apr 08, 2022 48.25 48.75 46.00 47.25 38,384 -0.50(-1.05%)
Apr 07, 2022 48.50 48.75 46.75 47.75 41,280 -1.00(-2.05%)
Apr 06, 2022 50.00 50.00 47.00 48.75 76,902 -1.25(-2.50%)
Apr 05, 2022 51.25 51.88 49.00 50.00 80,652 -2.00(-3.85%)
Apr 04, 2022 51.25 52.62 50.00 52.00 58,629 +0.75(+1.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.