Hippo Holdings Inc. (HIPO) NYSE

35.44

+0.69(+1.99%)

Updated at September 26 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 202535.0535.4435.4435.4634.6496,749
September 25, 202534.5534.7534.7535.6534.02109,300
September 24, 202535.6534.9734.9736.0234.65145,632
September 23, 202536.6835.5835.5836.8935.56152,000
September 22, 202537.336.5436.5437.335.92199,229
September 19, 202537.3637.3437.3437.6136.87342,049
September 18, 202537.5537.2637.2638.2437.03141,900
September 17, 202537.3236.9936.9938.2336.95184,200
September 16, 202537.4737.2137.2137.6136.13196,400
September 15, 202537.537.5137.5138.9837.1285,701
September 12, 202537.1437.2937.2937.4636.42135,043
September 11, 202535.837.0437.0437.0635.8128,405
September 10, 202537.0535.635.637.2335.55272,200
September 09, 202536.636.9736.9737.935.22359,306
September 08, 202533.5736.5936.5937.5433.57508,751
September 05, 202532.9233.2433.2433.2632160,100
September 04, 202532.4232.9232.9233.1632.1153,347
September 03, 202532.9832.3732.3732.9832.34108,600
September 02, 202533.2632.5332.5333.7632.49173,546
August 29, 202533.4733.8133.8133.9333144,212
August 28, 202533.933.3833.3833.933.3290,320
August 27, 202533.5833.733.733.7333.3123,400
August 26, 202533.1933.6633.6633.6833.19114,500
August 25, 202533.3833.1933.1933.733.19122,434
August 22, 202533.1133.7533.7534.0832.91251,744
August 21, 20253132.9632.9632.9931173,329
August 20, 202531.0931.2531.2531.4830.65101,755
August 19, 202531.7631.0731.0731.9830.93123,140
August 18, 202530.6631.6231.6232.2429.82271,182
August 15, 202530.9930.830.831.5330.64162,900
August 14, 202530.9630.9130.9131.1330.3125,900
August 13, 202529.4131.3531.3531.4629.37198,209
August 12, 20252929.3329.3329.6928.54155,300
August 11, 202528.4528.9128.9129.1528.27199,100
August 08, 202530.5528.8328.8330.8128.68234,157
August 07, 202532.129.8429.8432.1929.14318,100
August 06, 202528.0731.5431.5432.4227.91521,046
August 05, 202527.1227.6627.6627.8126.9173,906
August 04, 202525.7226.6426.6426.7525.57113,800
August 01, 202525.2725.3625.3625.7624.75124,700
July 31, 202525.4125.8425.8426.1125.4187,100
July 30, 202525.8425.3725.3726.1525.1161,400
July 29, 202526.3625.8325.8326.6825.77177,300
July 28, 202527.0326.2826.2827.0326.07200,811
July 25, 202527.126.8426.8427.2326.83146,700
July 24, 202526.826.8326.8327.2226.54148,751
July 23, 202527.0926.9626.9627.4126.89122,540
July 22, 202526.5226.7226.7226.9526.05126,705
July 21, 202526.4926.6126.6126.8226.24141,700
July 18, 202526.5326.4226.4226.9726.29119,930
July 17, 202526.0526.326.326.5425.99175,200
July 16, 202526.3226.3226.3226.6725.88127,428
July 15, 202526.426.0526.0526.6825.8142,900
July 14, 202525.8926.3726.3726.4725.89112,300
July 11, 202527.425.9725.9727.425.97231,918
July 10, 20252927.4627.462927.43265,800
July 09, 202528.1329.1429.1429.8427.7438,500
July 08, 202527.7727.9327.9328.1327.36225,300
July 07, 202527.9927.6627.6628.5527.31227,400
July 03, 202527.4328.1128.1128.3227.26124,900
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved