Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hippo Holdings Inc (NY: HIPO )

21.95 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 18.22 18.95 18.07 18.27 146,635 +0.06(+0.33%)
Mar 27, 2024 18.00 18.20 17.90 18.21 82,413 +0.45(+2.53%)
Mar 26, 2024 17.73 18.40 17.55 17.76 81,392 +0.26(+1.49%)
Mar 25, 2024 17.43 17.95 17.31 17.50 41,501 +0.27(+1.57%)
Mar 22, 2024 16.99 17.41 16.97 17.23 105,069 +0.18(+1.06%)
Mar 21, 2024 17.89 18.36 17.01 17.05 92,807 -0.68(-3.84%)
Mar 20, 2024 16.65 17.86 16.54 17.73 95,703 +0.97(+5.79%)
Mar 19, 2024 16.87 17.22 16.37 16.76 150,315 -0.38(-2.22%)
Mar 18, 2024 17.47 17.98 16.70 17.14 145,214 -0.39(-2.22%)
Mar 15, 2024 17.00 17.75 16.90 17.53 204,277 +0.42(+2.45%)
Mar 14, 2024 18.56 18.71 17.07 17.11 145,638 -1.74(-9.23%)
Mar 13, 2024 18.69 19.76 18.69 18.85 226,515 +0.16(+0.86%)
Mar 12, 2024 18.38 18.82 17.80 18.69 129,055 +0.30(+1.63%)
Mar 11, 2024 18.10 19.06 17.93 18.39 160,679 +0.48(+2.68%)
Mar 08, 2024 18.30 18.41 16.59 17.91 294,655 -0.54(-2.93%)
Mar 07, 2024 19.39 19.41 17.32 18.45 411,285 -0.94(-4.85%)
Mar 06, 2024 17.98 19.72 14.22 19.39 1,244,719 +4.93(+34.09%)
Mar 05, 2024 15.25 15.40 14.28 14.46 262,082 -1.08(-6.95%)
Mar 04, 2024 14.74 15.75 14.70 15.54 300,728 +0.86(+5.86%)
Mar 01, 2024 14.05 15.13 13.66 14.68 332,712 +0.63(+4.48%)
Feb 29, 2024 13.86 14.34 13.36 14.05 189,982 +0.62(+4.62%)
Feb 28, 2024 13.79 14.10 13.19 13.43 334,077 -0.97(-6.74%)
Feb 27, 2024 13.22 14.68 13.20 14.40 520,920 +1.25(+9.51%)
Feb 26, 2024 11.84 13.33 11.64 13.15 276,966 +1.34(+11.35%)
Feb 23, 2024 10.83 11.88 10.78 11.81 237,388 +0.90(+8.25%)
Feb 22, 2024 10.76 10.99 10.34 10.91 115,363 +0.14(+1.30%)
Feb 21, 2024 10.87 10.90 10.48 10.77 113,580 -0.19(-1.73%)
Feb 20, 2024 10.51 10.97 10.26 10.96 122,834 +0.34(+3.20%)
Feb 16, 2024 10.98 11.06 10.60 10.62 121,357 -0.50(-4.50%)
Feb 15, 2024 11.11 11.12 10.57 11.12 137,328 +0.14(+1.28%)
Feb 14, 2024 10.52 11.16 10.28 10.98 151,662 +0.70(+6.81%)
Feb 13, 2024 10.74 11.10 10.26 10.28 167,107 -1.08(-9.51%)
Feb 12, 2024 9.810 11.41 9.790 11.36 288,643 +1.57(+16.04%)
Feb 09, 2024 9.410 9.840 9.290 9.790 347,742 +0.44(+4.71%)
Feb 08, 2024 9.000 9.570 8.780 9.350 126,736 +0.28(+3.09%)
Feb 07, 2024 9.380 9.450 9.040 9.070 53,579 -0.45(-4.73%)
Feb 06, 2024 8.890 9.560 8.830 9.520 107,148 +0.57(+6.37%)
Feb 05, 2024 8.920 9.090 8.680 8.950 84,761 -0.18(-1.97%)
Feb 02, 2024 9.000 9.250 8.830 9.130 56,490 -0.14(-1.51%)
Feb 01, 2024 9.330 9.330 8.710 9.270 100,598 +0.02(+0.22%)
Jan 31, 2024 9.470 9.790 9.250 9.250 143,101 -0.33(-3.44%)
Jan 30, 2024 9.680 9.705 9.170 9.580 68,076 -0.17(-1.74%)
Jan 29, 2024 9.070 9.780 8.920 9.750 89,510 +0.63(+6.91%)
Jan 26, 2024 9.170 9.290 9.000 9.120 41,273 +0.00(+0.00%)
Jan 25, 2024 9.210 9.250 9.000 9.120 39,689 +0.07(+0.77%)
Jan 24, 2024 9.190 9.300 8.880 9.050 85,894 -0.06(-0.66%)
Jan 23, 2024 9.270 9.310 8.820 9.110 114,446 -0.03(-0.33%)
Jan 22, 2024 8.480 9.160 8.370 9.140 123,065 +0.71(+8.42%)
Jan 19, 2024 8.110 8.440 7.750 8.430 96,430 +0.35(+4.33%)
Jan 18, 2024 7.980 8.100 7.880 8.080 72,613 +0.12(+1.51%)
Jan 17, 2024 7.900 7.980 7.760 7.960 91,494 +0.00(+0.00%)
Jan 16, 2024 8.200 8.320 7.960 7.960 89,946 -0.39(-4.67%)
Jan 12, 2024 8.330 8.425 8.220 8.350 107,260 +0.16(+1.95%)
Jan 11, 2024 8.350 8.380 8.080 8.190 98,269 -0.19(-2.27%)
Jan 10, 2024 8.500 8.500 8.210 8.380 110,765 -0.16(-1.87%)
Jan 09, 2024 8.450 8.570 8.370 8.540 71,815 -0.07(-0.81%)
Jan 08, 2024 8.590 8.770 8.320 8.610 63,346 -0.03(-0.35%)
Jan 05, 2024 8.640 8.810 8.590 8.640 66,139 -0.14(-1.59%)
Jan 04, 2024 8.630 8.940 8.545 8.780 91,316 +0.09(+1.04%)
Jan 03, 2024 8.940 8.940 8.630 8.690 93,282 -0.34(-3.77%)
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.