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

Hippo Holdings Inc (NY: HIPO )

21.39 -0.56 (-2.55%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
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%)
Sep 01, 2023 10.08 10.49 9.890 10.48 112,088 +0.50(+5.01%)
Aug 31, 2023 10.22 10.28 9.840 9.980 75,668 -0.25(-2.44%)
Aug 30, 2023 10.00 10.53 9.925 10.23 126,771 +0.13(+1.29%)
Aug 29, 2023 10.01 10.44 9.940 10.10 128,660 +0.05(+0.50%)
Aug 28, 2023 9.640 10.11 9.500 10.05 162,571 +0.39(+4.04%)
Aug 25, 2023 9.570 9.860 9.500 9.660 79,386 +0.17(+1.79%)
Aug 24, 2023 10.08 10.28 9.380 9.490 120,310 -0.62(-6.13%)
Aug 23, 2023 10.31 10.31 10.01 10.11 80,960 -0.13(-1.27%)
Aug 22, 2023 10.62 10.65 10.08 10.24 106,381 -0.13(-1.25%)
Aug 21, 2023 10.73 10.99 10.00 10.37 155,360 -0.38(-3.53%)
Aug 18, 2023 10.54 11.06 10.54 10.75 139,047 +0.04(+0.37%)
Aug 17, 2023 10.23 11.07 10.23 10.71 455,348 +0.57(+5.62%)
Aug 16, 2023 9.910 10.67 9.910 10.14 187,856 +0.16(+1.60%)
Aug 15, 2023 10.27 10.51 9.750 9.980 193,675 -0.03(-0.30%)
Aug 14, 2023 9.610 10.17 9.377 10.01 156,479 +0.32(+3.30%)
Aug 11, 2023 10.12 10.13 9.370 9.690 185,337 -0.64(-6.20%)
Aug 10, 2023 11.29 11.43 10.25 10.33 197,782 -0.95(-8.42%)
Aug 09, 2023 12.48 12.48 11.24 11.28 294,567 -1.29(-10.26%)
Aug 08, 2023 13.76 14.08 12.13 12.57 188,149 -1.89(-13.07%)
Aug 07, 2023 15.39 15.39 14.20 14.46 107,437 -0.82(-5.37%)
Aug 04, 2023 16.43 16.43 14.77 15.28 162,000 -1.11(-6.77%)
Aug 03, 2023 16.82 17.34 16.35 16.39 25,810 -0.54(-3.19%)
Aug 02, 2023 17.21 17.33 16.82 16.93 30,147 -0.43(-2.48%)
Aug 01, 2023 17.10 17.40 16.65 17.36 39,190 +0.16(+0.93%)
Jul 31, 2023 16.74 17.38 16.74 17.20 42,508 +0.50(+2.99%)
Jul 28, 2023 16.48 16.97 16.48 16.70 33,935 +0.45(+2.77%)
Jul 27, 2023 17.28 17.36 16.18 16.25 46,970 -0.90(-5.25%)
Jul 26, 2023 16.66 17.28 16.66 17.15 34,708 +0.46(+2.76%)
Jul 25, 2023 17.06 17.46 16.57 16.69 39,756 -0.41(-2.40%)
Jul 24, 2023 17.48 17.50 16.93 17.10 29,051 -0.36(-2.06%)
Jul 21, 2023 17.43 17.68 17.24 17.46 32,222 +0.21(+1.22%)
Jul 20, 2023 17.14 17.36 16.91 17.25 38,143 +0.15(+0.88%)
Jul 19, 2023 16.97 17.49 16.97 17.10 44,993 +0.22(+1.30%)
Jul 18, 2023 16.57 17.07 16.57 16.88 26,842 +0.21(+1.26%)
Jul 17, 2023 16.78 17.10 16.61 16.67 68,660 -0.18(-1.07%)
Jul 14, 2023 18.06 18.06 16.74 16.85 46,454 -1.18(-6.54%)
Jul 13, 2023 17.35 18.15 17.32 18.03 70,142 +0.64(+3.68%)
Jul 12, 2023 17.39 17.48 17.21 17.39 112,903 +0.10(+0.58%)
Jul 11, 2023 17.11 17.37 16.97 17.29 106,829 +0.19(+1.11%)
Jul 10, 2023 16.54 17.20 16.54 17.10 80,246 +0.56(+3.39%)
Jul 07, 2023 15.81 16.75 15.81 16.54 79,932 +0.54(+3.37%)
Jul 06, 2023 16.39 16.39 15.07 16.00 75,268 -0.57(-3.44%)
Jul 05, 2023 16.82 16.89 16.22 16.57 51,611 -0.25(-1.49%)
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.