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 $129.43 as of November 14, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $380.66, while $1000 invested 1 year ago would be worth $1,185.79. This corresponds to total returns of -87.06%, -61.93%, 18.58%, respectively, with annualized returns of -29.52%, -17.57%, 18.58%.

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
November 13, 2026	37.44	37.21	37.21	37.78	36.93	155,386
November 12, 2026	36.78	36.96	36.96	37.12	36.16	160,520
November 11, 2026	36.37	36.61	36.61	36.85	35.99	153,507
November 10, 2026	36.2	36.29	36.29	36.56	35.74	135,184
November 09, 2026	35.25	36.07	36.07	36.19	35.02	170,259
November 06, 2026	34.06	34.89	34.89	35.1	33.64	236,611
November 05, 2026	36.07	34.79	34.79	36.34	33.94	326,888
November 04, 2026	36.07	35.88	35.88	36.26	35.1	467,285
November 03, 2026	35.76	35.03	35.03	35.76	35.01	270,978
November 02, 2026	36.99	35.7	35.7	37.24	35.7	260,175
October 30, 2026	37.74	36.63	36.63	37.89	36.34	282,046
October 29, 2026	38.86	37.16	37.16	38.86	35.61	423,539
October 28, 2026	38.3	37.71	37.71	38.62	37.39	297,834
October 27, 2026	38.69	38.3	38.3	38.69	37.87	256,882
October 26, 2026	38.44	38.55	38.55	38.71	36.55	326,680
October 23, 2026	38.54	38.44	38.44	38.63	38.01	251,530
October 22, 2026	38.53	38.58	38.58	39.39	37.85	325,796
October 21, 2026	37.33	38.39	38.39	38.44	37.13	408,024
October 20, 2026	35.73	37.33	37.33	37.33	35.7	678,670
October 19, 2026	35.13	35.5	35.5	35.91	35	278,376
October 16, 2026	35.26	35.28	35.28	35.87	35.26	157,182
October 15, 2026	34.63	35.26	35.26	35.51	34.59	250,047
October 14, 2026	34.2	34.39	34.39	34.64	33.78	136,039
October 13, 2026	34.66	34.35	34.35	34.99	34.08	210,286
October 12, 2026	34.04	34.31	34.31	34.43	33.8	343,836
October 09, 2026	34.18	33.97	33.97	34.56	33.2	143,608
October 08, 2026	32.47	34.21	34.21	34.21	32.43	219,315
October 07, 2026	32.29	32.41	32.41	32.81	32.05	179,320
October 06, 2026	32.27	32.48	32.48	32.91	32.27	111,260
October 05, 2026	32.24	32.2	32.2	32.45	32.01	118,834
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