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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	26.8	26.83	26.83	27.22	26.54	148,751
July 23, 2025	27.09	26.96	26.96	27.41	26.89	122,540
July 22, 2025	26.52	26.72	26.72	26.95	26.05	126,705
July 21, 2025	26.49	26.61	26.61	26.82	26.24	141,700
July 18, 2025	26.53	26.42	26.42	26.97	26.29	119,930
July 17, 2025	26.05	26.3	26.3	26.54	25.99	175,200
July 16, 2025	26.32	26.32	26.32	26.67	25.88	127,428
July 15, 2025	26.4	26.05	26.05	26.68	25.8	142,900
July 14, 2025	25.89	26.37	26.37	26.47	25.89	112,300
July 11, 2025	27.4	25.97	25.97	27.4	25.97	231,918
July 10, 2025	29	27.46	27.46	29	27.43	265,800
July 09, 2025	28.13	29.14	29.14	29.84	27.7	438,500
July 08, 2025	27.77	27.93	27.93	28.13	27.36	225,300
July 07, 2025	27.99	27.66	27.66	28.55	27.31	227,400
July 03, 2025	27.43	28.11	28.11	28.32	27.26	124,900
July 02, 2025	28.07	27.6	27.6	28.34	27.46	251,332
July 01, 2025	28.24	28	28	29.72	27.53	387,012
June 30, 2025	28	27.93	27.93	28.49	27.51	346,900
June 27, 2025	27.74	27.81	27.81	27.94	27.22	576,500
June 26, 2025	27.53	27.92	27.92	28.15	26.72	255,600
June 25, 2025	27.84	27.3	27.3	27.95	27.14	225,100
June 24, 2025	28.81	27.91	27.88	28.94	27.6	200,503
June 23, 2025	28.39	28.56	28.56	28.94	27.42	321,531
June 20, 2025	29.4	28.51	28.51	29.82	28.28	309,900
June 18, 2025	28.41	29.06	29.06	29.19	28.3	202,600
June 17, 2025	29.54	28.43	28.43	30.55	28.39	344,700
June 16, 2025	28.53	29.29	29.29	29.53	27.75	395,921
June 13, 2025	29	28.26	28.26	29.62	28.08	382,145
June 12, 2025	27.81	29.56	29.56	31.61	27.4	1.41M

Hippo Holdings Inc. (HIPO) NYSE