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

Hippo Holdings Inc (NY: HIPO )

20.01 -1.01 (-4.83%)
Streaming Delayed Price Updated: 9:34 AM EDT, Apr 25, 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 (%)
Dec 29, 2023 9.310 9.500 9.080 9.120 101,157 -0.26(-2.77%)
Dec 28, 2023 9.470 9.640 9.120 9.380 66,294 -0.16(-1.68%)
Dec 27, 2023 9.250 9.690 9.240 9.540 52,920 +0.29(+3.14%)
Dec 26, 2023 9.470 9.770 9.030 9.250 87,001 -0.20(-2.12%)
Dec 22, 2023 9.420 9.870 9.327 9.450 122,662 +0.05(+0.53%)
Dec 21, 2023 8.970 9.430 8.970 9.400 64,029 +0.59(+6.70%)
Dec 20, 2023 8.720 9.410 8.650 8.810 188,785 -0.04(-0.45%)
Dec 19, 2023 8.250 8.870 7.980 8.850 133,967 +0.76(+9.39%)
Dec 18, 2023 8.270 8.390 7.940 8.090 130,608 -0.18(-2.18%)
Dec 15, 2023 8.430 8.539 8.190 8.270 265,367 -0.13(-1.55%)
Dec 14, 2023 9.030 9.140 8.370 8.400 191,189 -0.34(-3.89%)
Dec 13, 2023 8.470 8.980 8.320 8.740 224,977 +0.20(+2.34%)
Dec 12, 2023 8.990 9.090 8.530 8.540 81,074 -0.41(-4.58%)
Dec 11, 2023 8.480 9.000 8.400 8.950 94,979 +0.38(+4.43%)
Dec 08, 2023 8.630 8.760 8.430 8.570 67,433 -0.13(-1.49%)
Dec 07, 2023 8.740 8.740 8.390 8.700 113,351 -0.03(-0.34%)
Dec 06, 2023 8.920 9.150 8.650 8.730 108,636 -0.14(-1.58%)
Dec 05, 2023 9.010 9.280 8.835 8.870 101,238 -0.26(-2.85%)
Dec 04, 2023 8.950 9.180 8.910 9.130 101,495 +0.21(+2.35%)
Dec 01, 2023 8.440 8.950 8.310 8.920 108,127 +0.37(+4.33%)
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%)
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.