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%)
Apr 01, 2022	50.50	51.88	49.38	51.25	66,088	+1.50(+3.02%)
Mar 31, 2022	51.00	52.00	49.38	49.75	62,420	-0.75(-1.49%)
Mar 30, 2022	54.00	54.25	50.50	50.50	65,467	-3.50(-6.48%)
Mar 29, 2022	53.00	54.50	52.50	54.00	56,659	+1.75(+3.35%)
Mar 28, 2022	52.75	53.00	51.00	52.25	41,795	-0.25(-0.48%)
Mar 25, 2022	54.00	54.00	51.50	52.50	47,218	-1.75(-3.23%)
Mar 24, 2022	54.25	56.00	52.25	54.25	83,483	+1.75(+3.33%)
Mar 23, 2022	50.50	53.75	50.25	52.50	64,102	+1.25(+2.44%)
Mar 22, 2022	50.25	52.75	50.25	51.25	147,593	+0.75(+1.49%)
Mar 21, 2022	52.50	53.48	50.25	50.50	171,411	-1.50(-2.88%)
Mar 18, 2022	50.00	53.50	50.00	52.00	190,291	+0.75(+1.46%)
Mar 17, 2022	48.50	53.12	48.42	51.25	236,456	+1.50(+3.02%)
Mar 16, 2022	46.50	50.88	46.50	49.75	204,649	+3.25(+6.99%)
Mar 15, 2022	45.25	46.50	43.25	46.50	96,718	+0.75(+1.64%)
Mar 14, 2022	48.50	49.25	44.50	45.75	117,038	-3.25(-6.63%)
Mar 11, 2022	50.50	52.00	47.25	49.00	162,051	+0.75(+1.55%)
Mar 10, 2022	46.25	49.12	45.75	48.25	101,782	-0.25(-0.52%)
Mar 09, 2022	44.50	49.25	44.50	48.50	152,096	+5.00(+11.49%)
Mar 08, 2022	41.25	45.88	40.75	43.50	152,505	+1.75(+4.19%)
Mar 07, 2022	42.00	43.75	41.50	41.75	185,773	-0.25(-0.60%)
Mar 04, 2022	45.00	45.00	41.50	42.00	104,093	-2.00(-4.55%)
Mar 03, 2022	46.25	47.00	43.50	44.00	189,077	-1.75(-3.83%)
Mar 02, 2022	46.25	46.75	45.00	45.75	40,890	-0.75(-1.61%)
Mar 01, 2022	48.50	48.75	46.12	46.50	61,638	-2.00(-4.12%)
Feb 28, 2022	48.75	49.50	47.00	48.50	102,706	-0.75(-1.52%)
Feb 25, 2022	45.00	50.00	46.50	49.25	79,796	+3.00(+6.49%)
Feb 24, 2022	41.50	46.50	40.88	46.25	78,548	+2.50(+5.71%)
Feb 23, 2022	45.75	46.25	43.50	43.75	58,913	-1.25(-2.78%)
Feb 22, 2022	45.50	46.00	43.50	45.00	60,094	-1.00(-2.17%)
Feb 18, 2022				46.00	0	-1.00(-2.13%)
Feb 17, 2022	50.50	51.25	46.75	47.00	45,456	-3.75(-7.39%)
Feb 16, 2022	50.00	51.50	49.25	50.75	59,431	+0.75(+1.50%)
Feb 15, 2022	49.00	50.00	47.25	50.00	85,633	+2.25(+4.71%)
Feb 14, 2022	48.75	49.25	46.50	47.75	79,432	-1.00(-2.05%)
Feb 11, 2022	50.75	52.00	48.00	48.75	82,478	-1.00(-2.01%)
Feb 10, 2022	49.50	52.50	49.50	49.75	123,224	-1.50(-2.93%)
Feb 09, 2022	51.00	52.62	50.50	51.25	123,342	+1.75(+3.54%)
Feb 08, 2022	48.50	50.50	47.00	49.50	77,190	+1.00(+2.06%)
Feb 07, 2022	48.75	49.25	47.25	48.50	58,031	+0.00(+0.00%)
Feb 04, 2022	48.00	48.75	45.75	48.50	148,204	+1.00(+2.11%)
Feb 03, 2022	50.00		47.12	47.50	254,039	-3.25(-6.40%)
Feb 02, 2022	54.00	54.00	50.50	50.75	68,872	-3.00(-5.58%)
Feb 01, 2022	52.75	55.25	51.12	53.75	85,022	+1.25(+2.38%)
Jan 31, 2022	48.75	53.50		52.50	113,043	+4.50(+9.38%)
Jan 28, 2022	49.00	49.00	44.75	48.00	158,591	-0.75(-1.54%)
Jan 27, 2022	51.25	52.38	47.25	48.75	141,065	-1.50(-2.99%)
Jan 26, 2022	49.75	52.25	48.00	50.25	192,712	+2.00(+4.15%)
Jan 25, 2022	49.50	50.38	46.75	48.25	83,466	-1.50(-3.02%)
Jan 24, 2022	50.00	50.50	46.00	49.75	185,598	-2.75(-5.24%)
Jan 21, 2022	57.50	57.75	52.00	52.50	85,865	-3.75(-6.67%)
Jan 20, 2022	57.00	59.75	56.00	56.25	65,133	+0.00(+0.00%)
Jan 19, 2022	56.75	59.00	55.75	56.25	108,969	-0.25(-0.44%)
Jan 18, 2022	59.75	60.25	56.00	56.50	162,665	-5.00(-8.13%)
Jan 14, 2022				61.50	0	-0.75(-1.20%)
Jan 13, 2022	67.75	67.75	62.25	62.25	75,342	-3.75(-5.68%)
Jan 12, 2022	63.75	67.00	62.88	66.00	88,786	+3.75(+6.02%)
Jan 11, 2022	61.25	63.75	59.75	62.25	86,244	+2.25(+3.75%)
Jan 10, 2022	61.50	61.50	57.75	60.00	73,436	-1.75(-2.83%)
Jan 07, 2022	63.00	64.00	60.38	61.75	100,049	-2.50(-3.89%)
Jan 06, 2022	64.75	66.25	59.50	64.25	102,264	-1.00(-1.53%)
Jan 05, 2022	68.00	69.75	64.00	65.25	92,833	-2.50(-3.69%)
Jan 04, 2022	70.25	71.00	66.75	67.75	59,714	-1.75(-2.52%)
Jan 03, 2022	70.75	71.25	67.75	69.50	73,514	-1.25(-1.77%)
Dec 31, 2021	73.25	75.25	70.75	70.75	72,948	-3.75(-5.03%)
Dec 30, 2021	71.00	75.50	69.88	74.50	101,128	+4.00(+5.67%)
Dec 29, 2021	70.50	71.50	69.00	70.50	63,239	-1.75(-2.42%)
Dec 28, 2021	74.25	76.25	70.25	72.25	94,729	-1.00(-1.37%)
Dec 27, 2021	77.25	78.00	73.00	73.25	56,248	-4.00(-5.18%)
Dec 23, 2021	75.00	78.00	72.50	77.25	87,806	+3.50(+4.75%)
Dec 22, 2021	72.00	75.50	71.75	73.75	74,780	+1.50(+2.08%)
Dec 21, 2021	69.00	73.25	68.14	72.25	178,949	+6.00(+9.06%)
Dec 20, 2021	67.00	67.00	63.50	66.25	92,479	-2.00(-2.93%)
Dec 17, 2021	65.75	69.75	63.00	68.25	112,146	+2.25(+3.41%)
Dec 16, 2021	71.25	72.25	65.75	66.00	122,241	-5.25(-7.37%)
Dec 15, 2021	70.00	72.00	69.25	71.25	113,916	+1.75(+2.52%)
Dec 14, 2021	66.25	70.00	63.50	69.50	129,257	+2.00(+2.96%)
Dec 13, 2021	70.25	70.25	67.25	67.50	94,376	-2.75(-3.91%)
Dec 10, 2021	75.50	75.75	70.25	70.25	95,255	-4.75(-6.33%)
Dec 09, 2021	76.25	78.25	73.50	75.00	70,907	-2.75(-3.54%)
Dec 08, 2021	79.50	80.00	75.50	77.75	115,329	-1.00(-1.27%)
Dec 07, 2021	75.75	80.88	75.25	78.75	127,199	+5.25(+7.14%)
Dec 06, 2021	77.00	78.50	70.00	73.50	219,281	-4.00(-5.16%)
Dec 03, 2021	83.50	84.75	76.75	77.50	145,150	-7.75(-9.09%)
Dec 02, 2021	86.25	88.50	82.50	85.25	118,219	-1.75(-2.01%)
Dec 01, 2021	92.12	95.00	86.88	87.00	89,026	-4.50(-4.92%)
Nov 30, 2021	90.25	91.50	86.00	91.50	265,415	-0.25(-0.27%)
Nov 29, 2021	96.25	96.25	90.38	91.75	87,184	-1.75(-1.87%)
Nov 26, 2021	90.25	96.00	90.00	93.50	47,232	-1.50(-1.58%)
Nov 24, 2021	86.50	95.00	85.50	95.00	85,694	+8.50(+9.83%)
Nov 23, 2021	88.00	88.00	81.50	86.50	94,446	-2.00(-2.26%)
Nov 22, 2021	94.75	96.00	86.50	88.50	153,386	-8.50(-8.76%)
Nov 19, 2021	93.00	98.75	89.88	97.00	177,124	+7.00(+7.78%)
Nov 18, 2021	96.00	96.00	90.00	90.00	115,548	-5.75(-6.01%)
Nov 17, 2021	95.25	97.25	93.25	95.75	108,941	-0.25(-0.26%)
Nov 16, 2021	98.25	100.25	94.50	96.00	113,985	-1.75(-1.79%)
Nov 15, 2021	101.75	101.75	96.25	97.75	135,901	-5.50(-5.33%)
Nov 12, 2021	102.50	106.50	101.50	103.25	96,022	+0.75(+0.73%)
Nov 11, 2021	105.50	106.75	100.75	102.50	94,970	+0.75(+0.74%)
Nov 10, 2021	100.50			101.75	111,057	+1.25(+1.24%)
Nov 09, 2021	104.50	104.50	99.25	100.50	100,232	-4.50(-4.29%)
Nov 08, 2021	105.50	105.75	103.75	105.00	35,069	+0.50(+0.48%)
Nov 05, 2021	106.75	107.25	104.00	104.50	42,428	-2.00(-1.88%)
Nov 04, 2021	108.25	109.18	105.75	106.50	31,477	-2.00(-1.84%)
Nov 03, 2021	107.75	109.25	107.00	108.50	25,370	+0.00(+0.00%)
Nov 02, 2021	108.50	109.75	107.00	108.50	45,866	+0.50(+0.46%)
Nov 01, 2021	105.50	109.25	108.00	108.00	39,443	+1.75(+1.65%)
Oct 29, 2021	105.25	106.50	104.00	106.25	41,957	+1.00(+0.95%)
Oct 28, 2021	105.50	107.00	104.62	105.25	36,158	+0.25(+0.24%)
Oct 27, 2021	106.75	107.00	104.00	105.00	45,213	-2.50(-2.33%)
Oct 26, 2021	105.75			107.50	101,406	+2.50(+2.38%)
Oct 25, 2021	107.50	108.62	103.12	105.00	92,027	-4.50(-4.11%)
Oct 22, 2021	107.75	110.50	103.75	109.50	82,954	-0.75(-0.68%)
Oct 21, 2021	106.75	111.00	105.50	110.25	56,583	+3.50(+3.28%)
Oct 20, 2021	106.50	111.25	105.50	106.75	68,600	+0.00(+0.00%)
Oct 19, 2021	104.75	107.00	103.00	106.75	70,652	+3.25(+3.14%)
Oct 18, 2021	108.25	109.42	103.25	103.50	71,652	-5.50(-5.05%)
Oct 15, 2021	110.50	111.00	108.05	109.00	39,808	-1.00(-0.91%)
Oct 14, 2021	112.00	112.22	107.00	110.00	75,459	-0.25(-0.23%)
Oct 13, 2021	105.25	112.00	103.50	110.25	82,397	+5.00(+4.75%)
Oct 12, 2021	108.25	109.50	102.00	105.25	106,918	-3.75(-3.44%)
Oct 11, 2021	105.50	111.50	104.00	109.00	66,191	+3.25(+3.07%)
Oct 08, 2021	111.00	112.25	105.50	105.75	78,016	-5.25(-4.73%)
Oct 07, 2021	112.00	114.50	109.00	111.00	77,105	-0.50(-0.45%)
Oct 06, 2021	110.50	112.25	107.75	111.50	50,957	-0.75(-0.67%)
Oct 05, 2021	110.25	112.25	109.25	112.25	80,273	+1.75(+1.58%)
Oct 04, 2021	112.50	113.75	108.75	110.50	86,775	-4.50(-3.91%)
Oct 01, 2021	116.75	117.50	110.50	115.00	110,336	-2.00(-1.71%)
Sep 30, 2021	114.25	118.67	112.75	117.00	66,980	+3.50(+3.08%)
Sep 29, 2021	112.75	115.75	110.75	113.50	103,196	+2.25(+2.02%)
Sep 28, 2021	117.25	118.12	110.50	111.25	152,228	-6.75(-5.72%)
Sep 27, 2021	121.00	123.00	117.25	118.00	93,255	-4.50(-3.67%)
Sep 24, 2021	123.50	124.25	119.25	122.50	102,309	-2.25(-1.80%)
Sep 23, 2021	125.75	127.25	122.06	124.75	103,285	-0.25(-0.20%)
Sep 22, 2021	126.00	126.25	122.75	125.00	105,023	-0.50(-0.40%)
Sep 21, 2021	124.50	126.75	119.25	125.50	114,398	-0.75(-0.59%)
Sep 20, 2021	119.75	128.25	116.25	126.25	208,452	+5.50(+4.55%)
Sep 17, 2021	130.00	131.75	120.75	120.75	1,077,497	-10.50(-8.00%)
Sep 16, 2021	135.75	136.38	128.50	131.25	160,550	-4.00(-2.96%)
Sep 15, 2021	131.50	140.00	130.50	135.25	159,814	+3.75(+2.85%)
Sep 14, 2021	140.50	141.25	130.00	131.50	202,065	-6.25(-4.54%)
Sep 13, 2021	151.50	151.75	134.50	137.75	279,628	-9.00(-6.13%)
Sep 10, 2021	169.00	169.75	134.00	146.75	677,043	-24.75(-14.43%)
Sep 09, 2021	159.50	173.75	158.75	171.50	372,075	+13.75(+8.72%)
Sep 08, 2021	152.50	163.50	145.75	157.75	402,575	+6.50(+4.30%)
Sep 07, 2021	143.00	171.25	142.50	151.25	1,322,234	+20.50(+15.68%)
Sep 03, 2021	112.00	137.50	109.00	130.75	478,358	+21.00(+19.13%)
Sep 02, 2021	123.50	124.25	105.00	109.75	681,590	-19.00(-14.76%)
Sep 01, 2021	132.75	133.50	123.25	128.75	78,688	-3.25(-2.46%)
Aug 31, 2021	120.00	136.75	120.00	132.00	70,074	+9.25(+7.54%)
Aug 30, 2021	121.25	126.00	117.25	122.75	69,074	+4.00(+3.37%)
Aug 27, 2021	108.25	124.00	104.25	118.75	93,673	+9.50(+8.70%)
Aug 26, 2021	113.75	114.75	103.00	109.25	90,931	-2.50(-2.24%)
Aug 25, 2021	115.00	115.50	107.50	111.75	97,006	+0.00(+0.00%)
Aug 24, 2021	105.00	114.50	104.50	111.75	154,797	+12.00(+12.03%)
Aug 23, 2021	106.75	106.75	94.50	99.75	107,691	-5.25(-5.00%)
Aug 20, 2021	109.00	109.75	100.50	105.00	107,844	-1.50(-1.41%)
Aug 19, 2021	112.50	113.75	99.00	106.50	143,285	-3.00(-2.74%)
Aug 18, 2021	122.50	125.75	108.75	109.50	125,856	-6.75(-5.81%)
Aug 17, 2021	140.75	142.50	115.00	116.25	154,902	-21.00(-15.30%)
Aug 16, 2021	138.75	143.25	134.25	137.25	73,652	+5.50(+4.17%)
Aug 13, 2021	150.00	150.25	130.50	131.75	81,482	-15.25(-10.37%)
Aug 12, 2021	156.00	156.50	146.00	147.00	43,023	-4.50(-2.97%)
Aug 11, 2021	174.25	174.25	150.00	151.50	52,918	-19.00(-11.14%)
Aug 10, 2021	177.75	179.19	170.00	170.50	17,625	-7.00(-3.94%)
Aug 09, 2021	199.75	199.75	175.50	177.50	12,692	-6.50(-3.53%)
Aug 06, 2021	200.75	201.50	181.25	184.00	26,690	-15.50(-7.77%)
Aug 05, 2021	242.50	242.50	198.00	199.50	38,125	-40.75(-16.96%)
Aug 04, 2021	250.00	252.00	239.00	240.25	7,944	-7.50(-3.03%)

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.

Hippo Holdings Inc (NY: HIPO )

Historical Prices

Sections

Services

Poteau Daily News

Poteau, OK (74953)

Today

Tonight

Hippo Holdings Inc (NY: HIPO )

Historical Prices

Sections

Services

Poteau Daily News