Skip to main content

Hippo Holdings Inc (NY: HIPO )

21.24 +0.69 (+3.36%)
Streaming Delayed Price Updated: 10:03 AM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2024 20.01 20.60 19.30 20.55 97,308 +0.53(+2.65%)
Apr 19, 2024 19.45 20.56 19.01 20.02 146,732 +0.33(+1.68%)
Apr 18, 2024 20.48 20.96 19.49 19.69 122,395 -0.59(-2.91%)
Apr 17, 2024 21.49 21.89 20.20 20.28 73,930 -0.92(-4.34%)
Apr 16, 2024 20.79 21.51 20.16 21.20 130,601 +0.17(+0.81%)
Apr 15, 2024 22.48 22.49 20.81 21.03 138,721 -1.46(-6.49%)
Apr 12, 2024 23.27 23.50 22.12 22.49 113,992 -0.66(-2.85%)
Apr 11, 2024 23.24 23.36 22.01 23.15 157,910 +0.07(+0.30%)
Apr 10, 2024 23.00 23.98 22.00 23.08 134,695 -0.94(-3.91%)
Apr 09, 2024 24.63 24.96 23.52 24.02 115,151 -0.41(-1.68%)
Apr 08, 2024 24.33 25.49 23.49 24.43 292,598 +0.39(+1.62%)
Apr 05, 2024 22.09 24.24 22.08 24.04 295,521 +2.03(+9.22%)
Apr 04, 2024 22.27 23.75 21.49 22.01 473,633 +0.18(+0.82%)
Apr 03, 2024 18.93 21.86 18.93 21.83 307,288 +2.69(+14.05%)
Apr 02, 2024 19.00 19.23 18.32 19.14 173,508 -0.13(-0.67%)
Apr 01, 2024 18.36 19.70 18.00 19.27 220,404 +1.00(+5.47%)
Mar 28, 2024 18.22 18.95 18.07 18.27 146,635 +0.06(+0.33%)
Mar 27, 2024 18.00 18.20 17.90 18.21 82,413 +0.45(+2.53%)
Mar 26, 2024 17.73 18.40 17.55 17.76 81,392 +0.26(+1.49%)
Mar 25, 2024 17.43 17.95 17.31 17.50 41,501 +0.27(+1.57%)
Mar 22, 2024 16.99 17.41 16.97 17.23 105,069 +0.18(+1.06%)
Mar 21, 2024 17.89 18.36 17.01 17.05 92,807 -0.68(-3.84%)
Mar 20, 2024 16.65 17.86 16.54 17.73 95,703 +0.97(+5.79%)
Mar 19, 2024 16.87 17.22 16.37 16.76 150,315 -0.38(-2.22%)
Mar 18, 2024 17.47 17.98 16.70 17.14 145,214 -0.39(-2.22%)
Mar 15, 2024 17.00 17.75 16.90 17.53 204,277 +0.42(+2.45%)
Mar 14, 2024 18.56 18.71 17.07 17.11 145,638 -1.74(-9.23%)
Mar 13, 2024 18.69 19.76 18.69 18.85 226,515 +0.16(+0.86%)
Mar 12, 2024 18.38 18.82 17.80 18.69 129,055 +0.30(+1.63%)
Mar 11, 2024 18.10 19.06 17.93 18.39 160,679 +0.48(+2.68%)
Mar 08, 2024 18.30 18.41 16.59 17.91 294,655 -0.54(-2.93%)
Mar 07, 2024 19.39 19.41 17.32 18.45 411,285 -0.94(-4.85%)
Mar 06, 2024 17.98 19.72 14.22 19.39 1,244,719 +4.93(+34.09%)
Mar 05, 2024 15.25 15.40 14.28 14.46 262,082 -1.08(-6.95%)
Mar 04, 2024 14.74 15.75 14.70 15.54 300,728 +0.86(+5.86%)
Mar 01, 2024 14.05 15.13 13.66 14.68 332,712 +0.63(+4.48%)
Feb 29, 2024 13.86 14.34 13.36 14.05 189,982 +0.62(+4.62%)
Feb 28, 2024 13.79 14.10 13.19 13.43 334,077 -0.97(-6.74%)
Feb 27, 2024 13.22 14.68 13.20 14.40 520,920 +1.25(+9.51%)
Feb 26, 2024 11.84 13.33 11.64 13.15 276,966 +1.34(+11.35%)
Feb 23, 2024 10.83 11.88 10.78 11.81 237,388 +0.90(+8.25%)
Feb 22, 2024 10.76 10.99 10.34 10.91 115,363 +0.14(+1.30%)
Feb 21, 2024 10.87 10.90 10.48 10.77 113,580 -0.19(-1.73%)
Feb 20, 2024 10.51 10.97 10.26 10.96 122,834 +0.34(+3.20%)
Feb 16, 2024 10.98 11.06 10.60 10.62 121,357 -0.50(-4.50%)
Feb 15, 2024 11.11 11.12 10.57 11.12 137,328 +0.14(+1.28%)
Feb 14, 2024 10.52 11.16 10.28 10.98 151,662 +0.70(+6.81%)
Feb 13, 2024 10.74 11.10 10.26 10.28 167,107 -1.08(-9.51%)
Feb 12, 2024 9.810 11.41 9.790 11.36 288,643 +1.57(+16.04%)
Feb 09, 2024 9.410 9.840 9.290 9.790 347,742 +0.44(+4.71%)
Feb 08, 2024 9.000 9.570 8.780 9.350 126,736 +0.28(+3.09%)
Feb 07, 2024 9.380 9.450 9.040 9.070 53,579 -0.45(-4.73%)
Feb 06, 2024 8.890 9.560 8.830 9.520 107,148 +0.57(+6.37%)
Feb 05, 2024 8.920 9.090 8.680 8.950 84,761 -0.18(-1.97%)
Feb 02, 2024 9.000 9.250 8.830 9.130 56,490 -0.14(-1.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.