Hippo Holdings Inc. (HIPO) NYSE

33.87

-0.73(-2.11%)

Updated at November 07 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 07, 202534.3633.8733.8734.4332.71427,081
November 06, 202538.2834.634.638.4134.57268,200
November 05, 202534.9637.8537.8538.7334.4404,026
November 04, 202536.1335.8935.8936.8335.23273,510
November 03, 202536.536.6436.6437.6236.12368,300
October 31, 202537.0136.7836.7837.5636.64110,000
October 30, 202536.3937.1837.1837.7936.39148,416
October 29, 202536.5136.9736.9737.9336.51101,700
October 28, 202537.136.6836.6837.5836.473,800
October 27, 202537.1937.2537.2537.5636.6588,000
October 24, 202537.0336.8836.8837.8236.64126,124
October 23, 202535.6636.8636.8636.9435.35120,824
October 22, 202534.8535.3735.3735.3934.1997,904
October 21, 202534.8834.9134.9135.2634.4887,700
October 20, 202534.7335.0735.0735.6634.5475,339
October 17, 202533.734.334.334.7133.66132,187
October 16, 202535.4734.0934.0935.5834.0495,532
October 15, 202535.6335.8335.8335.8835.1104,532
October 14, 202533.9935.4635.4635.8733.86107,732
October 13, 202535.0734.1434.1435.0733.45133,946
October 10, 202535.9734.5534.5536.2934.4138,600
October 09, 202536.5835.8835.8836.5935.18106,922
October 08, 202536.5536.6536.6536.736.0599,000
October 07, 202535.8835.9835.9836.8735.78129,747
October 06, 202536.535.8835.8836.6735.19128,200
October 03, 202535.8136.4436.4436.935.784,701
October 02, 202535.5935.8135.8135.9434.9496,591
October 01, 202535.8935.7335.7336.535.6688,759
September 30, 202535.436.1636.1636.2235.23106,700
September 29, 202536.2535.4435.4436.5535.3787,625
September 26, 202535.0535.4435.4435.4634.6496,749
September 25, 202534.5534.7534.7535.6534.02109,300
September 24, 202535.6534.9734.9736.0234.65145,632
September 23, 202536.6835.5835.5836.8935.56152,000
September 22, 202537.336.5436.5437.335.92199,229
September 19, 202537.3637.3437.3437.6136.87342,049
September 18, 202537.5537.2637.2638.2437.03141,900
September 17, 202537.3236.9936.9938.2336.95184,200
September 16, 202537.4737.2137.2137.6136.13196,400
September 15, 202537.537.5137.5138.9837.1285,701
September 12, 202537.1437.2937.2937.4636.42135,043
September 11, 202535.837.0437.0437.0635.8128,405
September 10, 202537.0535.635.637.2335.55272,200
September 09, 202536.636.9736.9737.935.22359,306
September 08, 202533.5736.5936.5937.5433.57508,751
September 05, 202532.9233.2433.2433.2632160,100
September 04, 202532.4232.9232.9233.1632.1153,347
September 03, 202532.9832.3732.3732.9832.34108,600
September 02, 202533.2632.5332.5333.7632.49173,546
August 29, 202533.4733.8133.8133.9333144,212
August 28, 202533.933.3833.3833.933.3290,320
August 27, 202533.5833.733.733.7333.3123,400
August 26, 202533.1933.6633.6633.6833.19114,500
August 25, 202533.3833.1933.1933.733.19122,434
August 22, 202533.1133.7533.7534.0832.91251,744
August 21, 20253132.9632.9632.9931173,329
August 20, 202531.0931.2531.2531.4830.65101,755
August 19, 202531.7631.0731.0731.9830.93123,140
August 18, 202530.6631.6231.6232.2429.82271,182
August 15, 202530.9930.830.831.5330.64162,900
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved