Hippo Holdings Inc. (HIPO) NYSE

25.86

+0.33(+1.29%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	25.4	25.86	25.86	25.86	25	74,071
April 01, 2026	26.29	25.53	25.53	26.38	25.5	94,603
March 31, 2026	26.09	26.06	26.06	26.82	25.69	106,544
March 30, 2026	25.44	25.88	25.88	25.99	25.31	89,868
March 27, 2026	25.58	25.31	25.31	26	25.02	105,100
March 26, 2026	25.58	25.86	25.86	26.24	25.57	78,025
March 25, 2026	26.23	25.86	25.86	26.44	25.67	86,052
March 24, 2026	25.77	25.83	25.83	25.94	25.23	104,948
March 23, 2026	26.13	26.21	26.21	26.73	25.82	115,255
March 20, 2026	26.03	25.58	25.58	26.03	25.32	184,503
March 19, 2026	25.53	25.65	25.65	26.12	25.44	107,363
March 18, 2026	26.1	25.85	25.85	26.72	25.72	97,502
March 17, 2026	25.87	26.34	26.34	26.78	25.87	141,169
March 16, 2026	25.5	25.74	25.74	26	25.5	64,769
March 13, 2026	25.35	25.33	25.33	25.58	25.05	74,308
March 12, 2026	25.2	25.16	25.16	25.5	24.81	163,350
March 11, 2026	26.92	25.71	25.71	26.92	25.28	82,852
March 10, 2026	26.2	26.04	26.04	26.65	25.9	98,549
March 09, 2026	25.86	26.26	26.26	26.32	25.2	150,472
March 06, 2026	26.9	26.38	26.38	27	26	136,114
March 05, 2026	27.77	27.16	27.16	27.93	26.6	110,872
March 04, 2026	28.12	28.07	28.07	28.55	27.94	76,787
March 03, 2026	27.48	27.7	27.7	27.9	26.99	161,458
March 02, 2026	28.1	28.36	28.36	28.85	28.1	182,400
February 27, 2026	28.6	28.76	28.76	29.05	27.88	151,100
February 26, 2026	27.58	29.2	29.2	29.64	27.16	234,100
February 25, 2026	29.72	27.44	27.44	30.97	26.89	241,100
February 24, 2026	27.79	28.85	28.85	28.95	27.72	182,697
February 23, 2026	28.39	27.83	27.83	28.39	27.5	203,803
February 20, 2026	28.51	28.39	0	28.74	28.24	109,243
February 19, 2026	28.29	28.51	0	28.56	27.99	166,800
February 18, 2026	28.72	28.32	0	28.72	28.17	179,400
February 17, 2026	28.28	28.88	0	29.02	28.09	282,512
February 13, 2026	27.67	28.26	0	28.4	27.41	81,900
February 12, 2026	28	27.65	0	28.04	27.12	147,800
February 11, 2026	28.47	27.75	0	28.47	27.31	177,525
February 10, 2026	28.61	28.33	0	28.85	28.11	84,730
February 09, 2026	29.14	28.56	0	29.18	28.22	180,843
February 06, 2026	29.52	29.5	0	29.84	29.3	111,900
February 05, 2026	29.53	28.92	0	30	28.74	115,400
February 04, 2026	30.19	29.77	0	30.51	29.55	107,300
February 03, 2026	30.26	30.21	0	30.91	29.65	123,500
February 02, 2026	29.78	30.15	0	30.47	29.72	170,149
January 30, 2026	30.33	29.8	0	30.89	29.66	152,700
January 29, 2026	30.88	30.5	0	30.88	30.05	89,700
January 28, 2026	30.93	30.65	0	31.24	30.63	101,300
January 27, 2026	30.9	30.89	0	30.95	30.41	85,845
January 26, 2026	30.93	30.84	0	31.24	30.73	101,831
January 23, 2026	31.28	30.9	0	31.3	30.63	93,128
January 22, 2026	30.63	31.29	0	32.26	30.63	115,347
January 21, 2026	30.33	30.92	0	30.94	29.98	138,000
January 20, 2026	29.63	30.12	0	31.12	29.63	115,900
January 16, 2026	30.39	30.36	0	30.78	30.18	115,100
January 15, 2026	30.47	30.54	0	30.89	30.23	143,400
January 14, 2026	30.1	30.47	0	30.8	29.9	110,300
January 13, 2026	31.35	30.27	0	31.35	29.9	161,403
January 12, 2026	31.14	31.36	0	31.41	30.78	114,531
January 09, 2026	31.52	31.22	0	31.79	30.88	133,111
January 08, 2026	31.55	31.59	0	32.61	31.28	205,124
January 07, 2026	31.39	31.52	0	31.7	31.04	134,600