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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	31.62	32.27	32.27	32.66	31.27	231,218
November 20, 2025	33.92	31.58	31.58	34.59	31.55	434,721
November 19, 2025	32.12	33.77	33.77	33.95	31.85	299,200
November 18, 2025	31.41	32.12	32.12	32.92	31.12	339,700
November 17, 2025	31.23	31.54	31.54	31.54	30.56	443,200
November 14, 2025	32	31.38	31.38	32.32	31.04	403,374
November 13, 2025	33.32	32.44	32.44	33.78	32.19	208,646
November 12, 2025	34.17	33.61	33.61	34.96	33.56	242,000
November 11, 2025	33.79	33.64	33.64	34.37	32.86	311,919
November 10, 2025	35	33.59	33.59	35.58	32.7	429,429
November 07, 2025	34.36	33.87	33.87	34.43	32.71	427,081
November 06, 2025	38.28	34.6	34.6	38.41	34.57	268,200
November 05, 2025	34.96	37.85	37.85	38.73	34.4	404,026
November 04, 2025	36.13	35.89	35.89	36.83	35.23	273,510
November 03, 2025	36.5	36.64	36.64	37.62	36.12	368,300
October 31, 2025	37.01	36.78	36.78	37.56	36.64	110,000
October 30, 2025	36.39	37.18	37.18	37.79	36.39	148,416
October 29, 2025	36.51	36.97	36.97	37.93	36.51	101,700
October 28, 2025	37.1	36.68	36.68	37.58	36.4	73,800
October 27, 2025	37.19	37.25	37.25	37.56	36.65	88,000
October 24, 2025	37.03	36.88	36.88	37.82	36.64	126,124
October 23, 2025	35.66	36.86	36.86	36.94	35.35	120,824
October 22, 2025	34.85	35.37	35.37	35.39	34.19	97,904
October 21, 2025	34.88	34.91	34.91	35.26	34.48	87,700
October 20, 2025	34.73	35.07	35.07	35.66	34.54	75,339
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

Hippo Holdings Inc. (HIPO) NYSE