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

Hippo Holdings Inc (NY: HIPO )

21.82 +0.97 (+4.65%)
Official Closing Price Updated: 4:10 PM EDT, Apr 26, 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 (%)
Nov 30, 2023 8.730 8.860 8.530 8.550 275,301 -0.29(-3.28%)
Nov 29, 2023 8.730 9.300 8.730 8.840 90,892 +0.13(+1.49%)
Nov 28, 2023 8.380 8.790 8.260 8.710 90,866 +0.24(+2.83%)
Nov 27, 2023 8.310 8.630 8.080 8.470 73,818 +0.06(+0.71%)
Nov 24, 2023 8.150 8.445 8.130 8.410 9,773 +0.19(+2.31%)
Nov 22, 2023 8.490 8.540 8.150 8.220 37,402 -0.25(-2.95%)
Nov 21, 2023 8.230 8.640 8.070 8.470 86,051 +0.06(+0.71%)
Nov 20, 2023 8.020 8.570 7.890 8.410 69,463 +0.34(+4.21%)
Nov 17, 2023 8.060 8.400 7.840 8.070 93,359 +0.09(+1.13%)
Nov 16, 2023 8.350 8.450 7.830 7.980 91,296 -0.52(-6.12%)
Nov 15, 2023 8.970 9.235 8.440 8.500 102,332 -0.63(-6.90%)
Nov 14, 2023 8.760 9.440 8.760 9.130 108,834 +0.57(+6.66%)
Nov 13, 2023 8.210 8.700 8.070 8.560 85,590 +0.17(+2.03%)
Nov 10, 2023 8.340 8.520 8.203 8.390 66,177 +0.03(+0.36%)
Nov 09, 2023 8.760 8.874 8.130 8.360 63,951 -0.36(-4.13%)
Nov 08, 2023 9.210 9.285 8.610 8.720 64,648 -0.63(-6.74%)
Nov 07, 2023 9.560 9.560 9.160 9.350 85,263 -0.40(-4.10%)
Nov 06, 2023 9.720 10.00 9.140 9.750 114,764 -0.03(-0.31%)
Nov 03, 2023 8.820 10.49 8.820 9.780 535,819 +1.74(+21.64%)
Nov 02, 2023 7.490 8.080 7.490 8.040 119,297 +0.83(+11.51%)
Nov 01, 2023 7.140 7.290 7.030 7.210 91,400 +0.01(+0.14%)
Oct 31, 2023 7.170 7.310 7.120 7.200 47,036 +0.07(+0.98%)
Oct 30, 2023 7.140 7.270 6.910 7.130 67,725 +0.05(+0.71%)
Oct 27, 2023 7.430 7.470 7.050 7.080 74,212 -0.27(-3.67%)
Oct 26, 2023 7.340 7.519 7.110 7.350 59,712 +0.04(+0.55%)
Oct 25, 2023 7.360 7.420 7.160 7.310 47,919 -0.16(-2.14%)
Oct 24, 2023 7.370 7.650 7.370 7.470 77,979 +0.19(+2.61%)
Oct 23, 2023 7.450 7.518 7.250 7.280 88,192 -0.27(-3.58%)
Oct 20, 2023 7.860 7.900 7.376 7.550 88,884 -0.33(-4.19%)
Oct 19, 2023 8.090 8.130 7.770 7.880 123,671 -0.23(-2.84%)
Oct 18, 2023 8.200 8.250 8.040 8.110 83,020 -0.17(-2.05%)
Oct 17, 2023 7.920 8.380 7.920 8.280 126,353 +0.29(+3.63%)
Oct 16, 2023 7.990 8.070 7.900 7.990 115,655 +0.01(+0.13%)
Oct 13, 2023 7.400 8.040 7.400 7.980 119,543 +0.59(+7.98%)
Oct 12, 2023 7.430 7.430 7.160 7.390 135,647 -0.08(-1.07%)
Oct 11, 2023 7.460 7.655 7.250 7.470 87,993 +0.02(+0.27%)
Oct 10, 2023 7.220 7.540 7.151 7.450 96,825 +0.23(+3.19%)
Oct 09, 2023 7.880 8.060 7.110 7.220 193,141 -0.86(-10.64%)
Oct 06, 2023 6.850 8.120 6.645 8.080 639,158 +1.18(+17.10%)
Oct 05, 2023 7.220 7.318 6.890 6.900 283,103 -0.32(-4.43%)
Oct 04, 2023 7.300 7.460 7.220 7.220 166,676 -0.11(-1.50%)
Oct 03, 2023 7.400 7.685 7.292 7.330 112,314 -0.16(-2.14%)
Oct 02, 2023 7.930 7.930 7.430 7.490 148,110 -0.48(-6.02%)
Sep 29, 2023 8.000 8.140 7.805 7.970 169,181 -0.03(-0.38%)
Sep 28, 2023 8.670 8.670 7.860 8.000 165,039 -0.75(-8.57%)
Sep 27, 2023 8.940 9.330 8.570 8.750 113,420 -0.14(-1.57%)
Sep 26, 2023 8.820 9.250 8.750 8.890 45,697 -0.04(-0.45%)
Sep 25, 2023 8.710 8.970 8.875 8.930 52,406 +0.14(+1.59%)
Sep 22, 2023 9.170 9.280 8.720 8.790 70,038 -0.36(-3.93%)
Sep 21, 2023 9.200 9.500 8.940 9.150 85,382 -0.05(-0.54%)
Sep 20, 2023 9.480 9.575 9.200 9.200 47,962 -0.24(-2.54%)
Sep 19, 2023 9.300 9.510 9.110 9.440 126,233 +0.04(+0.43%)
Sep 18, 2023 9.400 9.500 9.080 9.400 165,058 -0.01(-0.11%)
Sep 15, 2023 9.400 9.590 9.380 9.410 234,884 +0.00(+0.00%)
Sep 14, 2023 9.470 9.821 9.400 9.410 86,940 +0.01(+0.11%)
Sep 13, 2023 9.720 9.760 9.400 9.400 252,720 -0.46(-4.67%)
Sep 12, 2023 9.800 10.00 9.500 9.860 199,738 +0.02(+0.20%)
Sep 11, 2023 9.670 10.28 9.610 9.840 90,444 +0.12(+1.23%)
Sep 08, 2023 10.16 10.16 9.630 9.720 88,510 -0.50(-4.89%)
Sep 07, 2023 10.15 10.31 9.670 10.22 68,233 -0.04(-0.39%)
Sep 06, 2023 10.08 10.53 9.882 10.26 114,509 +0.20(+1.99%)
Sep 05, 2023 10.33 10.69 9.980 10.06 163,057 -0.42(-4.01%)
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.