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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	33.7	34.3	34.3	34.71	33.66	132,187
October 16, 2025	35.47	34.09	34.09	35.58	34.04	95,532
October 15, 2025	35.63	35.83	35.83	35.88	35.1	104,532
October 14, 2025	33.99	35.46	35.46	35.87	33.86	107,732
October 13, 2025	35.07	34.14	34.14	35.07	33.45	133,946
October 10, 2025	35.97	34.55	34.55	36.29	34.4	138,600
October 09, 2025	36.58	35.88	35.88	36.59	35.18	106,922
October 08, 2025	36.55	36.65	36.65	36.7	36.05	99,000
October 07, 2025	35.88	35.98	35.98	36.87	35.78	129,747
October 06, 2025	36.5	35.88	35.88	36.67	35.19	128,200
October 03, 2025	35.81	36.44	36.44	36.9	35.7	84,701
October 02, 2025	35.59	35.81	35.81	35.94	34.94	96,591
October 01, 2025	35.89	35.73	35.73	36.5	35.66	88,759
September 30, 2025	35.4	36.16	36.16	36.22	35.23	106,700
September 29, 2025	36.25	35.44	35.44	36.55	35.37	87,625
September 26, 2025	35.05	35.44	35.44	35.46	34.64	96,749
September 25, 2025	34.55	34.75	34.75	35.65	34.02	109,300
September 24, 2025	35.65	34.97	34.97	36.02	34.65	145,632
September 23, 2025	36.68	35.58	35.58	36.89	35.56	152,000
September 22, 2025	37.3	36.54	36.54	37.3	35.92	199,229
September 19, 2025	37.36	37.34	37.34	37.61	36.87	342,049
September 18, 2025	37.55	37.26	37.26	38.24	37.03	141,900
September 17, 2025	37.32	36.99	36.99	38.23	36.95	184,200
September 16, 2025	37.47	37.21	37.21	37.61	36.13	196,400
September 15, 2025	37.5	37.51	37.51	38.98	37.1	285,701
September 12, 2025	37.14	37.29	37.29	37.46	36.42	135,043
September 11, 2025	35.8	37.04	37.04	37.06	35.8	128,405
September 10, 2025	37.05	35.6	35.6	37.23	35.55	272,200
September 09, 2025	36.6	36.97	36.97	37.9	35.22	359,306
September 08, 2025	33.57	36.59	36.59	37.54	33.57	508,751
September 05, 2025	32.92	33.24	33.24	33.26	32	160,100
September 04, 2025	32.42	32.92	32.92	33.16	32.1	153,347
September 03, 2025	32.98	32.37	32.37	32.98	32.34	108,600
September 02, 2025	33.26	32.53	32.53	33.76	32.49	173,546
August 29, 2025	33.47	33.81	33.81	33.93	33	144,212
August 28, 2025	33.9	33.38	33.38	33.9	33.32	90,320
August 27, 2025	33.58	33.7	33.7	33.73	33.3	123,400
August 26, 2025	33.19	33.66	33.66	33.68	33.19	114,500
August 25, 2025	33.38	33.19	33.19	33.7	33.19	122,434
August 22, 2025	33.11	33.75	33.75	34.08	32.91	251,744
August 21, 2025	31	32.96	32.96	32.99	31	173,329
August 20, 2025	31.09	31.25	31.25	31.48	30.65	101,755
August 19, 2025	31.76	31.07	31.07	31.98	30.93	123,140
August 18, 2025	30.66	31.62	31.62	32.24	29.82	271,182
August 15, 2025	30.99	30.8	30.8	31.53	30.64	162,900
August 14, 2025	30.96	30.91	30.91	31.13	30.3	125,900
August 13, 2025	29.41	31.35	31.35	31.46	29.37	198,209
August 12, 2025	29	29.33	29.33	29.69	28.54	155,300
August 11, 2025	28.45	28.91	28.91	29.15	28.27	199,100
August 08, 2025	30.55	28.83	28.83	30.81	28.68	234,157
August 07, 2025	32.1	29.84	29.84	32.19	29.14	318,100
August 06, 2025	28.07	31.54	31.54	32.42	27.91	521,046
August 05, 2025	27.12	27.66	27.66	27.81	26.9	173,906
August 04, 2025	25.72	26.64	26.64	26.75	25.57	113,800
August 01, 2025	25.27	25.36	25.36	25.76	24.75	124,700
July 31, 2025	25.41	25.84	25.84	26.11	25.41	87,100
July 30, 2025	25.84	25.37	25.37	26.15	25.1	161,400
July 29, 2025	26.36	25.83	25.83	26.68	25.77	177,300
July 28, 2025	27.03	26.28	26.28	27.03	26.07	200,811
July 25, 2025	27.1	26.84	26.84	27.23	26.83	146,700

Hippo Holdings Inc. (HIPO) NYSE