Canada markets close in 5 hours 49 minutes

Hippo Holdings Inc. (HIPO)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
21.67-0.28 (-1.25%)
As of 10:03AM EDT. Market open.
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 202421.6821.9021.4421.6721.674,413
Apr 29, 202422.0022.4821.4521.9521.95114,700
Apr 26, 202420.9022.3120.6421.8221.82116,600
Apr 25, 202420.5021.2620.0120.8520.8590,100
Apr 24, 202421.3321.4820.8121.0221.0288,000
Apr 23, 202420.4921.6420.4921.3321.3393,900
Apr 22, 202420.0120.6019.3020.5520.5597,300
Apr 19, 202419.4520.5719.0120.0220.02146,700
Apr 18, 202420.4820.9619.4919.6919.69122,400
Apr 17, 202421.4921.8920.2020.2820.2873,900
Apr 16, 202420.7921.5120.1621.2021.20130,600
Apr 15, 202422.4822.4920.8121.0321.03138,700
Apr 12, 202423.2723.5022.1222.4922.49114,000
Apr 11, 202423.2423.3622.0123.1523.15157,900
Apr 10, 202423.0023.9822.0023.0823.08134,700
Apr 09, 202424.6324.9623.5224.0224.02115,200
Apr 08, 202424.3325.4923.4924.4324.43292,600
Apr 05, 202422.0924.2422.0824.0424.04295,500
Apr 04, 202422.2723.7521.4922.0122.01473,600
Apr 03, 202418.9321.8618.9321.8321.83307,100
Apr 02, 202419.0019.2318.3219.1419.14173,500
Apr 01, 202418.3619.7018.0019.2719.27220,400
Mar 28, 202418.2218.9518.0718.2718.27146,600
Mar 27, 202418.0018.3117.9018.2118.2182,400
Mar 26, 202417.7318.4017.5517.7617.7681,400
Mar 25, 202417.4317.9517.3117.5017.5041,500
Mar 22, 202416.9917.4116.9717.2317.23104,800
Mar 21, 202417.8918.3617.0117.0517.0592,800
Mar 20, 202416.6517.8616.5417.7317.7395,700
Mar 19, 202416.8717.2216.3716.7616.76150,300
Mar 18, 202417.4717.9816.7017.1417.14145,200
Mar 15, 202417.0017.7516.9017.5317.53204,300
Mar 14, 202418.5618.7117.0717.1117.11145,500
Mar 13, 202418.6919.7618.6918.8518.85226,500
Mar 12, 202418.3818.8217.8018.6918.69129,100
Mar 11, 202418.1019.0617.9318.3918.39160,700
Mar 08, 202418.3018.4116.5917.9117.91294,600
Mar 07, 202419.3919.4117.3218.4518.45411,300
Mar 06, 202417.9819.7214.2219.3919.391,246,400
Mar 05, 202415.2515.4014.2814.4614.46262,100
Mar 04, 202414.7415.7514.7015.5415.54300,700
Mar 01, 202414.0515.1313.6614.6814.68332,700
Feb 29, 202413.8614.3413.3614.0514.05190,000
Feb 28, 202413.7914.1013.1913.4313.43334,100
Feb 27, 202413.2214.6813.2014.4014.40520,900
Feb 26, 202411.8413.3311.6413.1513.15277,000
Feb 23, 202410.8311.8810.7811.8111.81237,400
Feb 22, 202410.7610.9910.3410.9110.91115,400
Feb 21, 202410.8710.9010.4810.7710.77113,600
Feb 20, 202410.5110.9710.2610.9610.96122,800
Feb 16, 202410.9811.0610.6010.6210.62121,400
Feb 15, 202411.1111.1210.5711.1211.12137,300
Feb 14, 202410.5211.1610.2810.9810.98151,700
Feb 13, 202410.7411.1010.2610.2810.28167,100
Feb 12, 20249.8111.419.7911.3611.36288,600
Feb 09, 20249.419.849.299.799.79347,700
Feb 08, 20249.009.578.789.359.35126,700
Feb 07, 20249.389.459.049.079.0753,600
Feb 06, 20248.899.568.839.529.52107,100
Feb 05, 20248.929.098.688.958.9584,800
Feb 02, 20249.009.258.839.139.1356,400
Feb 01, 20249.339.338.719.279.27100,600
Jan 31, 20249.479.799.259.259.25143,100
Jan 30, 20249.689.709.179.589.5868,100
Jan 29, 20249.079.788.929.759.7589,500
Jan 26, 20249.179.299.009.129.1241,300
Jan 25, 20249.219.259.009.129.1239,700
Jan 24, 20249.199.308.889.059.0585,900
Jan 23, 20249.279.318.829.119.11114,400
Jan 22, 20248.489.168.379.149.14123,100
Jan 19, 20248.118.447.758.438.4396,400
Jan 18, 20247.988.107.888.088.0872,600
Jan 17, 20247.907.987.767.967.9691,500
Jan 16, 20248.208.327.967.967.9689,900
Jan 12, 20248.338.438.228.358.35107,300
Jan 11, 20248.358.388.088.198.1998,300
Jan 10, 20248.508.508.218.388.38110,800
Jan 09, 20248.458.578.378.548.5471,800
Jan 08, 20248.598.778.328.618.6163,300
Jan 05, 20248.648.818.598.648.6466,100
Jan 04, 20248.638.948.558.788.7891,300
Jan 03, 20248.948.948.638.698.6993,300
Jan 02, 20249.099.298.639.039.03194,700
Dec 29, 20239.319.509.089.129.12101,200
Dec 28, 20239.479.649.129.389.3866,300
Dec 27, 20239.259.699.249.549.5452,900
Dec 26, 20239.479.779.039.259.2587,000
Dec 22, 20239.429.879.339.459.45122,700
Dec 21, 20238.979.438.979.409.4064,000
Dec 20, 20238.729.418.658.818.81188,800
Dec 19, 20238.258.877.988.858.85134,000
Dec 18, 20238.278.397.948.098.09130,600
Dec 15, 20238.438.548.198.278.27265,400
Dec 14, 20239.039.148.378.408.40191,200
Dec 13, 20238.478.988.328.748.74225,000
Dec 12, 20238.999.098.538.548.5481,100
Dec 11, 20238.489.008.408.958.9595,000
Dec 08, 20238.638.768.438.578.5767,400
Dec 07, 20238.748.748.398.708.70113,400
Dec 06, 20238.929.158.658.738.73108,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...