Hippo Holdings Inc. (HIPO) NYSE

Currency In USD

HIPO Historical Return

If you invested $1000 in Hippo Holdings Inc. (HIPO) since IPO date, it would be worth $112.14 as of October 04, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $291.76, while $1000 invested 1 year ago would be worth $898.55. This corresponds to total returns of -88.79%, -70.82%, -10.14%, respectively, with annualized returns of -31.73%, -21.83%, -10.14%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

HIPO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2026	31.89	32.24	32.24	32.25	31.53	158,290
October 01, 2026	30.75	31.51	31.51	31.83	30.68	130,803
September 30, 2026	31.08	30.77	30.77	31.43	30.64	111,066
September 29, 2026	30.64	30.99	30.99	31.09	30.3	156,974
September 28, 2026	30.33	30.85	30.85	31	29.8	210,460
September 25, 2026	30.41	30.61	30.61	31.17	30.1	194,825
September 24, 2026	29.56	30.24	30.24	30.43	29.56	215,586
September 23, 2026	31.01	29.71	29.71	31.09	29.68	179,931
September 22, 2026	31.78	31.37	31.37	31.78	30.24	259,933
September 21, 2026	31.66	31.53	31.53	31.84	31.14	209,323
September 18, 2026	31.9	31.24	31.24	31.97	31.24	562,715
September 17, 2026	31.97	32	32	32.19	31.73	146,366
September 16, 2026	32.25	31.88	31.88	32.57	31.54	143,586
September 15, 2026	32.25	32.55	32.55	32.55	31.86	101,285
September 11, 2026	32.61	32	32	32.95	31.66	92,863
September 10, 2026	32.03	32.06	32.06	32.11	31.57	133,718
September 09, 2026	32.25	32.12	32.12	32.5	31.74	186,200
September 08, 2026	33.43	32.66	32.66	33.77	32.57	130,897
September 04, 2026	33.58	33.87	33.87	34.07	33.21	116,188
September 03, 2026	34.16	34.19	34.19	34.88	33.78	255,674
September 02, 2026	33.3	33.9	33.9	34.04	33.11	176,124
September 01, 2026	32.53	33.21	33.21	33.28	32.35	229,572
August 31, 2026	33.03	32.87	32.87	33.63	32.52	205,805
August 28, 2026	32.33	33.18	33.18	33.85	32.33	139,304
August 27, 2026	32.68	32.61	32.61	33	32.17	135,701
August 26, 2026	33.04	32.96	32.96	33.6	32.9	125,179
August 25, 2026	33.22	33.6	33.6	33.8	32.7	157,661
August 24, 2026	33.12	33.25	33.25	33.89	32.87	267,517
August 21, 2026	32.5	33.12	33.12	33.36	32.29	250,047
August 20, 2026	32.57	32.69	32.69	32.98	32.02	146,305
August 19, 2026	32.69	32.64	32.64	33.42	32.49	223,530
August 18, 2026	32.57	32.95	32.95	33.28	32.35	176,634
August 17, 2026	33	32.64	32.64	33.4	32.49	161,797
August 14, 2026	33.05	33.04	33.04	33.39	32.79	124,379
August 13, 2026	33.32	32.93	32.93	33.63	32.84	139,015
August 12, 2026	33.1	32.91	32.91	33.38	32.68	148,123
August 11, 2026	32.38	33.39	33.39	33.39	32.13	0
August 10, 2026	32.64	32.43	32.43	32.76	31.91	161,392
August 07, 2026	33.29	32.62	32.62	33.47	32.28	132,386
August 06, 2026	32.03	33.39	33.39	33.39	31.89	426,205
August 05, 2026	32.94	32.33	32.33	33.21	32.24	162,450
August 04, 2026	31.78	32.94	32.94	33.6	31.78	178,317
August 03, 2026	31.45	32.55	32.55	32.86	31.31	266,365
July 31, 2026	31.6	31.45	31.45	32.03	30.65	189,417
July 30, 2026	32	31.88	31.88	34.22	31.62	340,319
July 29, 2026	29.84	29.83	29.83	30.37	29.37	180,655
July 28, 2026	29.37	30.29	30.29	31	29.37	217,195
July 27, 2026	28.21	29.15	29.15	29.2	28.21	99,555
July 24, 2026	27.97	27.76	27.76	28.24	27.3	91,428
July 23, 2026	27.53	27.43	27.43	27.83	27.05	93,919
July 22, 2026	29.08	27.98	27.98	29.08	27.65	140,507
July 21, 2026	29.09	29.06	29.06	29.23	28.55	116,394
July 20, 2026	29.28	29.43	29.43	29.74	29.01	91,818
July 17, 2026	28.94	29.33	29.33	29.8	28.94	106,135
July 16, 2026	28.51	29.2	29.2	29.44	28.16	102,586
July 15, 2026	28.4	28.58	28.58	28.78	28.05	129,405
July 14, 2026	29.49	28.52	28.52	29.49	28.41	194,785
July 13, 2026	29	29.68	29.68	29.85	28.62	189,279
July 10, 2026	29.13	28.76	28.76	29.18	28.23	84,310
July 09, 2026	28.53	28.91	28.91	29.08	28.24	99,240