Hippo Holdings Inc. (HIPO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 19.45 | 20.56 | 19.01 | 20.02 | 20.02 | 135,631 |
| 18 Apr 2024 | 20.48 | 20.96 | 19.49 | 19.69 | 19.69 | 122,400 |
| 17 Apr 2024 | 21.49 | 21.89 | 20.20 | 20.28 | 20.28 | 73,900 |
| 16 Apr 2024 | 20.79 | 21.51 | 20.16 | 21.20 | 21.20 | 130,600 |
| 15 Apr 2024 | 22.48 | 22.49 | 20.81 | 21.03 | 21.03 | 138,700 |
| 12 Apr 2024 | 23.27 | 23.50 | 22.12 | 22.49 | 22.49 | 114,000 |
| 11 Apr 2024 | 23.24 | 23.36 | 22.01 | 23.15 | 23.15 | 157,900 |
| 10 Apr 2024 | 23.00 | 23.98 | 22.00 | 23.08 | 23.08 | 134,700 |
| 09 Apr 2024 | 24.63 | 24.96 | 23.52 | 24.02 | 24.02 | 115,200 |
| 08 Apr 2024 | 24.33 | 25.49 | 23.49 | 24.43 | 24.43 | 292,600 |
| 05 Apr 2024 | 22.09 | 24.24 | 22.08 | 24.04 | 24.04 | 295,500 |
| 04 Apr 2024 | 22.27 | 23.75 | 21.49 | 22.01 | 22.01 | 473,600 |
| 03 Apr 2024 | 18.93 | 21.86 | 18.93 | 21.83 | 21.83 | 307,100 |
| 02 Apr 2024 | 19.00 | 19.23 | 18.32 | 19.14 | 19.14 | 173,500 |
| 01 Apr 2024 | 18.36 | 19.70 | 18.00 | 19.27 | 19.27 | 220,400 |
| 28 Mar 2024 | 18.22 | 18.95 | 18.07 | 18.27 | 18.27 | 146,600 |
| 27 Mar 2024 | 18.00 | 18.31 | 17.90 | 18.21 | 18.21 | 82,400 |
| 26 Mar 2024 | 17.73 | 18.40 | 17.55 | 17.76 | 17.76 | 81,400 |
| 25 Mar 2024 | 17.43 | 17.95 | 17.31 | 17.50 | 17.50 | 41,500 |
| 22 Mar 2024 | 16.99 | 17.41 | 16.97 | 17.23 | 17.23 | 104,800 |
| 21 Mar 2024 | 17.89 | 18.36 | 17.01 | 17.05 | 17.05 | 92,800 |
| 20 Mar 2024 | 16.65 | 17.86 | 16.54 | 17.73 | 17.73 | 95,700 |
| 19 Mar 2024 | 16.87 | 17.22 | 16.37 | 16.76 | 16.76 | 150,300 |
| 18 Mar 2024 | 17.47 | 17.98 | 16.70 | 17.14 | 17.14 | 145,200 |
| 15 Mar 2024 | 17.00 | 17.75 | 16.90 | 17.53 | 17.53 | 204,300 |
| 14 Mar 2024 | 18.56 | 18.71 | 17.07 | 17.11 | 17.11 | 145,500 |
| 13 Mar 2024 | 18.69 | 19.76 | 18.69 | 18.85 | 18.85 | 226,500 |
| 12 Mar 2024 | 18.38 | 18.82 | 17.80 | 18.69 | 18.69 | 129,100 |
| 11 Mar 2024 | 18.10 | 19.06 | 17.93 | 18.39 | 18.39 | 160,700 |
| 08 Mar 2024 | 18.30 | 18.41 | 16.59 | 17.91 | 17.91 | 294,600 |
| 07 Mar 2024 | 19.39 | 19.41 | 17.32 | 18.45 | 18.45 | 411,300 |
| 06 Mar 2024 | 17.98 | 19.72 | 14.22 | 19.39 | 19.39 | 1,246,400 |
| 05 Mar 2024 | 15.25 | 15.40 | 14.28 | 14.46 | 14.46 | 262,100 |
| 04 Mar 2024 | 14.74 | 15.75 | 14.70 | 15.54 | 15.54 | 300,700 |
| 01 Mar 2024 | 14.05 | 15.13 | 13.66 | 14.68 | 14.68 | 332,700 |
| 29 Feb 2024 | 13.86 | 14.34 | 13.36 | 14.05 | 14.05 | 190,000 |
| 28 Feb 2024 | 13.79 | 14.10 | 13.19 | 13.43 | 13.43 | 334,100 |
| 27 Feb 2024 | 13.22 | 14.68 | 13.20 | 14.40 | 14.40 | 520,900 |
| 26 Feb 2024 | 11.84 | 13.33 | 11.64 | 13.15 | 13.15 | 277,000 |
| 23 Feb 2024 | 10.83 | 11.88 | 10.78 | 11.81 | 11.81 | 237,400 |
| 22 Feb 2024 | 10.76 | 10.99 | 10.34 | 10.91 | 10.91 | 115,400 |
| 21 Feb 2024 | 10.87 | 10.90 | 10.48 | 10.77 | 10.77 | 113,600 |
| 20 Feb 2024 | 10.51 | 10.97 | 10.26 | 10.96 | 10.96 | 122,800 |
| 16 Feb 2024 | 10.98 | 11.06 | 10.60 | 10.62 | 10.62 | 121,400 |
| 15 Feb 2024 | 11.11 | 11.12 | 10.57 | 11.12 | 11.12 | 137,300 |
| 14 Feb 2024 | 10.52 | 11.16 | 10.28 | 10.98 | 10.98 | 151,700 |
| 13 Feb 2024 | 10.74 | 11.10 | 10.26 | 10.28 | 10.28 | 167,100 |
| 12 Feb 2024 | 9.81 | 11.41 | 9.79 | 11.36 | 11.36 | 288,600 |
| 09 Feb 2024 | 9.41 | 9.84 | 9.29 | 9.79 | 9.79 | 347,700 |
| 08 Feb 2024 | 9.00 | 9.57 | 8.78 | 9.35 | 9.35 | 126,700 |
| 07 Feb 2024 | 9.38 | 9.45 | 9.04 | 9.07 | 9.07 | 53,600 |
| 06 Feb 2024 | 8.89 | 9.56 | 8.83 | 9.52 | 9.52 | 107,100 |
| 05 Feb 2024 | 8.92 | 9.09 | 8.68 | 8.95 | 8.95 | 84,800 |
| 02 Feb 2024 | 9.00 | 9.25 | 8.83 | 9.13 | 9.13 | 56,400 |
| 01 Feb 2024 | 9.33 | 9.33 | 8.71 | 9.27 | 9.27 | 100,600 |
| 31 Jan 2024 | 9.47 | 9.79 | 9.25 | 9.25 | 9.25 | 143,100 |
| 30 Jan 2024 | 9.68 | 9.70 | 9.17 | 9.58 | 9.58 | 68,100 |
| 29 Jan 2024 | 9.07 | 9.78 | 8.92 | 9.75 | 9.75 | 89,500 |
| 26 Jan 2024 | 9.17 | 9.29 | 9.00 | 9.12 | 9.12 | 41,300 |
| 25 Jan 2024 | 9.21 | 9.25 | 9.00 | 9.12 | 9.12 | 39,700 |
| 24 Jan 2024 | 9.19 | 9.30 | 8.88 | 9.05 | 9.05 | 85,900 |
| 23 Jan 2024 | 9.27 | 9.31 | 8.82 | 9.11 | 9.11 | 114,400 |
| 22 Jan 2024 | 8.48 | 9.16 | 8.37 | 9.14 | 9.14 | 123,100 |
| 19 Jan 2024 | 8.11 | 8.44 | 7.75 | 8.43 | 8.43 | 96,400 |
| 18 Jan 2024 | 7.98 | 8.10 | 7.88 | 8.08 | 8.08 | 72,600 |
| 17 Jan 2024 | 7.90 | 7.98 | 7.76 | 7.96 | 7.96 | 91,500 |
| 16 Jan 2024 | 8.20 | 8.32 | 7.96 | 7.96 | 7.96 | 89,900 |
| 12 Jan 2024 | 8.33 | 8.43 | 8.22 | 8.35 | 8.35 | 107,300 |
| 11 Jan 2024 | 8.35 | 8.38 | 8.08 | 8.19 | 8.19 | 98,300 |
| 10 Jan 2024 | 8.50 | 8.50 | 8.21 | 8.38 | 8.38 | 110,800 |
| 09 Jan 2024 | 8.45 | 8.57 | 8.37 | 8.54 | 8.54 | 71,800 |
| 08 Jan 2024 | 8.59 | 8.77 | 8.32 | 8.61 | 8.61 | 63,300 |
| 05 Jan 2024 | 8.64 | 8.81 | 8.59 | 8.64 | 8.64 | 66,100 |
| 04 Jan 2024 | 8.63 | 8.94 | 8.55 | 8.78 | 8.78 | 91,300 |
| 03 Jan 2024 | 8.94 | 8.94 | 8.63 | 8.69 | 8.69 | 93,300 |
| 02 Jan 2024 | 9.09 | 9.29 | 8.63 | 9.03 | 9.03 | 194,700 |
| 29 Dec 2023 | 9.31 | 9.50 | 9.08 | 9.12 | 9.12 | 101,200 |
| 28 Dec 2023 | 9.47 | 9.64 | 9.12 | 9.38 | 9.38 | 66,300 |
| 27 Dec 2023 | 9.25 | 9.69 | 9.24 | 9.54 | 9.54 | 52,900 |
| 26 Dec 2023 | 9.47 | 9.77 | 9.03 | 9.25 | 9.25 | 87,000 |
| 22 Dec 2023 | 9.42 | 9.87 | 9.33 | 9.45 | 9.45 | 122,700 |
| 21 Dec 2023 | 8.97 | 9.43 | 8.97 | 9.40 | 9.40 | 64,000 |
| 20 Dec 2023 | 8.72 | 9.41 | 8.65 | 8.81 | 8.81 | 188,800 |
| 19 Dec 2023 | 8.25 | 8.87 | 7.98 | 8.85 | 8.85 | 134,000 |
| 18 Dec 2023 | 8.27 | 8.39 | 7.94 | 8.09 | 8.09 | 130,600 |
| 15 Dec 2023 | 8.43 | 8.54 | 8.19 | 8.27 | 8.27 | 265,400 |
| 14 Dec 2023 | 9.03 | 9.14 | 8.37 | 8.40 | 8.40 | 191,200 |
| 13 Dec 2023 | 8.47 | 8.98 | 8.32 | 8.74 | 8.74 | 225,000 |
| 12 Dec 2023 | 8.99 | 9.09 | 8.53 | 8.54 | 8.54 | 81,100 |
| 11 Dec 2023 | 8.48 | 9.00 | 8.40 | 8.95 | 8.95 | 95,000 |
| 08 Dec 2023 | 8.63 | 8.76 | 8.43 | 8.57 | 8.57 | 67,400 |
| 07 Dec 2023 | 8.74 | 8.74 | 8.39 | 8.70 | 8.70 | 113,400 |
| 06 Dec 2023 | 8.92 | 9.15 | 8.65 | 8.73 | 8.73 | 108,600 |
| 05 Dec 2023 | 9.01 | 9.28 | 8.84 | 8.87 | 8.87 | 101,200 |
| 04 Dec 2023 | 8.95 | 9.18 | 8.91 | 9.13 | 9.13 | 101,500 |
| 01 Dec 2023 | 8.44 | 8.95 | 8.31 | 8.92 | 8.92 | 108,100 |
| 30 Nov 2023 | 8.73 | 8.86 | 8.53 | 8.55 | 8.55 | 275,300 |
| 29 Nov 2023 | 8.73 | 9.30 | 8.73 | 8.84 | 8.84 | 90,900 |
| 28 Nov 2023 | 8.38 | 8.79 | 8.26 | 8.71 | 8.71 | 90,900 |
| 27 Nov 2023 | 8.31 | 8.63 | 8.08 | 8.47 | 8.47 | 73,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.