Hippo Holdings Inc. - HIPO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	28.51	28.39	28.39	28.74	28.24	109,243
February 19, 2026	28.29	28.51	28.51	28.56	27.99	166,800
February 18, 2026	28.72	28.32	28.32	28.72	28.17	179,400
February 17, 2026	28.28	28.88	28.88	29.02	28.09	282,512
February 13, 2026	27.67	28.26	28.26	28.4	27.41	81,900
February 12, 2026	28	27.65	27.65	28.04	27.12	147,800
February 11, 2026	28.47	27.75	27.75	28.47	27.31	177,525
February 10, 2026	28.61	28.33	28.33	28.85	28.11	84,730
February 09, 2026	29.14	28.56	28.56	29.18	28.22	180,843
February 06, 2026	29.52	29.5	29.5	29.84	29.3	111,900
February 05, 2026	29.53	28.92	28.92	30	28.74	115,400
February 04, 2026	30.19	29.77	29.77	30.51	29.55	107,300
February 03, 2026	30.26	30.21	30.21	30.91	29.65	123,500
February 02, 2026	29.78	30.15	30.15	30.47	29.72	170,149
January 30, 2026	30.33	29.8	29.8	30.89	29.66	152,700
January 29, 2026	30.88	30.5	30.5	30.88	30.05	89,700
January 28, 2026	30.93	30.65	30.65	31.24	30.63	101,300
January 27, 2026	30.9	30.89	30.89	30.95	30.41	85,845
January 26, 2026	30.93	30.84	30.84	31.24	30.73	101,831
January 23, 2026	31.28	30.9	30.9	31.3	30.63	93,128
January 22, 2026	30.63	31.29	31.29	32.26	30.63	115,347
January 21, 2026	30.33	30.92	30.92	30.94	29.98	138,000
January 20, 2026	29.63	30.12	30.12	31.12	29.63	115,900
January 16, 2026	30.39	30.36	30.36	30.78	30.18	115,100
January 15, 2026	30.47	30.54	30.54	30.89	30.23	143,400
January 14, 2026	30.1	30.47	30.47	30.8	29.9	110,300
January 13, 2026	31.35	30.27	30.27	31.35	29.9	161,403
January 12, 2026	31.14	31.36	31.36	31.41	30.78	114,531
January 09, 2026	31.52	31.22	31.22	31.79	30.88	133,111
January 08, 2026	31.55	31.59	31.59	32.61	31.28	205,124
January 07, 2026	31.39	31.52	31.52	31.7	31.04	134,572
January 06, 2026	30.46	31.29	31.29	31.29	29.92	103,611
January 05, 2026	29.89	30.59	30.59	30.86	29.21	132,247
January 02, 2026	30.32	29.98	29.98	30.32	29.36	211,826
December 31, 2025	30.32	30.08	30.08	30.7	30.05	117,127
December 30, 2025	30.53	30.32	30.32	30.76	30.25	156,087
December 29, 2025	30.85	30.76	30.76	31.13	30.51	199,900
December 26, 2025	31.45	31.31	31.31	31.45	30.95	158,820
December 24, 2025	31.56	31.48	31.48	31.63	31.01	46,489
December 23, 2025	31.07	31.51	31.51	31.69	31	111,300
December 22, 2025	30.77	31.25	31.25	31.4	30.31	138,900
December 19, 2025	31.13	30.89	30.89	31.35	30.46	277,100
December 18, 2025	30.56	31.4	31.4	31.49	30.12	224,910
December 17, 2025	30.75	30.25	30.25	30.99	30	248,805
December 16, 2025	31.03	30.48	30.48	31.4	30.09	199,221
December 15, 2025	31.23	31.09	31.09	31.58	30.57	230,004
December 12, 2025	30.76	31.07	31.07	31.28	30.51	291,345
December 11, 2025	29.76	30.64	30.64	31.03	29.61	175,805
December 10, 2025	30.21	30.07	30.07	30.46	29.64	168,782
December 09, 2025	29.82	30.28	30.28	30.49	29.82	108,900
December 08, 2025	30.71	29.99	29.99	30.71	29.95	175,932
December 05, 2025	30.84	30.45	30.45	31.1	30.05	131,032
December 04, 2025	30.97	30.76	30.76	31.28	30.44	191,542
December 03, 2025	31.03	30.99	30.99	31.1	30.2	141,600
December 02, 2025	31.8	30.93	30.93	32.37	30.84	113,046
December 01, 2025	32.28	31.3	31.3	32.52	31.27	123,500
November 28, 2025	32.72	32.78	32.78	33.2	32.6	60,322
November 26, 2025	33.29	32.75	32.75	33.61	32.46	199,400
November 25, 2025	32.89	33.54	33.54	33.63	32.89	111,810
November 24, 2025	32.29	32.68	32.68	33.05	32.29	365,400

Hippo Holdings Inc. (HIPO) NYSE