Skip to main content

Hippo Holdings Inc (NY: HIPO )

18.27 +0.06 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 16.81 16.81 16.29 16.53 75,167 -0.14(-0.84%)
Jun 29, 2023 16.47 16.90 16.38 16.67 44,585 +0.34(+2.08%)
Jun 28, 2023 16.36 16.72 16.09 16.33 54,936 -0.09(-0.55%)
Jun 27, 2023 16.48 16.88 16.34 16.42 48,325 +0.00(+0.00%)
Jun 26, 2023 16.90 17.10 16.32 16.42 129,300 -0.49(-2.90%)
Jun 23, 2023 15.60 17.06 15.60 16.91 1,095,860 +0.85(+5.29%)
Jun 22, 2023 15.18 16.17 14.76 16.06 131,311 +1.01(+6.71%)
Jun 21, 2023 15.16 15.35 14.31 15.05 158,227 -0.15(-0.99%)
Jun 20, 2023 15.80 15.97 15.15 15.20 88,421 -0.61(-3.86%)
Jun 16, 2023 16.20 16.20 15.44 15.81 105,023 -0.14(-0.88%)
Jun 15, 2023 16.07 16.37 15.90 15.95 70,204 -2.55(-13.78%)
May 08, 2023 18.63 18.63 17.35 18.50 73,817 +0.07(+0.38%)
May 05, 2023 17.55 18.51 17.55 18.43 45,747 +1.25(+7.28%)
May 04, 2023 18.45 18.45 16.91 17.18 62,991 -1.48(-7.93%)
May 03, 2023 18.26 19.05 18.11 18.66 53,972 +0.45(+2.47%)
May 02, 2023 18.50 18.68 17.98 18.21 63,059 -0.41(-2.20%)
May 01, 2023 18.39 18.99 18.39 18.62 42,903 +0.38(+2.08%)
Apr 28, 2023 17.72 18.37 17.72 18.24 32,905 +0.44(+2.47%)
Apr 27, 2023 17.61 17.96 17.01 17.80 40,918 +0.28(+1.60%)
Apr 26, 2023 17.49 17.59 17.16 17.52 49,400 -0.04(-0.23%)
Apr 25, 2023 18.06 18.25 17.54 17.56 70,624 -0.76(-4.15%)
Apr 24, 2023 18.42 18.88 18.06 18.32 40,382 -0.16(-0.87%)
Apr 21, 2023 18.40 18.58 18.15 18.48 32,364 -0.02(-0.11%)
Apr 20, 2023 18.74 19.18 18.21 18.50 41,171 -0.42(-2.22%)
Apr 19, 2023 18.17 19.24 17.92 18.92 97,801 +0.67(+3.67%)
Apr 18, 2023 17.77 18.32 17.59 18.25 53,338 +0.63(+3.58%)
Apr 17, 2023 17.08 17.63 17.08 17.62 61,191 +0.58(+3.40%)
Apr 14, 2023 17.90 18.12 16.87 17.04 89,974 -0.84(-4.70%)
Apr 13, 2023 17.64 18.32 17.64 17.88 63,918 +0.38(+2.17%)
Apr 12, 2023 18.38 18.41 17.36 17.50 60,696 -0.65(-3.58%)
Apr 11, 2023 17.29 18.21 17.29 18.15 74,613 +0.86(+4.97%)
Apr 10, 2023 15.99 17.47 15.99 17.29 90,463 +1.14(+7.06%)
Apr 06, 2023 16.99 17.04 16.06 16.15 121,836 -0.76(-4.49%)
Apr 05, 2023 16.65 17.17 16.22 16.91 122,638 +0.07(+0.42%)
Apr 04, 2023 16.57 17.01 16.33 16.84 92,723 +0.29(+1.75%)
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.