Hippo Holdings Inc. (HIPO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
3.7400-0.0600 (-1.58%)
At close: 1:00PM EST
3.7900 +0.05 (+1.34%)
After hours: 03:43PM EST
After hours: 03:43PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov. 26, 2021 | 3.6100 | 3.8400 | 3.6000 | 3.7400 | 3.7400 | 1,180,800 |
| Nov. 24, 2021 | 3.4600 | 3.8000 | 3.4200 | 3.8000 | 3.8000 | 2,142,400 |
| Nov. 23, 2021 | 3.5200 | 3.5200 | 3.2600 | 3.4600 | 3.4600 | 2,357,200 |
| Nov. 22, 2021 | 3.7900 | 3.8400 | 3.4600 | 3.5400 | 3.5400 | 3,834,700 |
| Nov. 19, 2021 | 3.7200 | 3.9500 | 3.5950 | 3.8800 | 3.8800 | 4,413,400 |
| Nov. 18, 2021 | 3.8400 | 3.8400 | 3.6000 | 3.6000 | 3.6000 | 2,888,400 |
| Nov. 17, 2021 | 3.8100 | 3.8900 | 3.7300 | 3.8300 | 3.8300 | 2,725,100 |
| Nov. 16, 2021 | 3.9300 | 4.0100 | 3.7800 | 3.8400 | 3.8400 | 2,953,900 |
| Nov. 15, 2021 | 4.0700 | 4.0700 | 3.8500 | 3.9100 | 3.9100 | 3,400,400 |
| Nov. 12, 2021 | 4.1000 | 4.2600 | 4.0600 | 4.1300 | 4.1300 | 2,400,300 |
| Nov. 11, 2021 | 4.2200 | 4.2700 | 4.0300 | 4.1000 | 4.1000 | 2,377,500 |
| Nov. 10, 2021 | 4.0200 | 4.1400 | 3.8750 | 4.0700 | 4.0700 | 2,785,000 |
| Nov. 09, 2021 | 4.1800 | 4.1800 | 3.9700 | 4.0200 | 4.0200 | 2,512,200 |
| Nov. 08, 2021 | 4.2200 | 4.2300 | 4.1500 | 4.2000 | 4.2000 | 880,000 |
| Nov. 05, 2021 | 4.2700 | 4.2900 | 4.1600 | 4.1800 | 4.1800 | 1,060,100 |
| Nov. 04, 2021 | 4.3300 | 4.3670 | 4.2300 | 4.2600 | 4.2600 | 787,400 |
| Nov. 03, 2021 | 4.3100 | 4.3700 | 4.2800 | 4.3400 | 4.3400 | 634,800 |
| Nov. 02, 2021 | 4.3400 | 4.3900 | 4.2800 | 4.3400 | 4.3400 | 1,147,300 |
| Nov. 01, 2021 | 4.2200 | 4.3700 | 4.2100 | 4.3200 | 4.3200 | 986,100 |
| Oct. 29, 2021 | 4.2100 | 4.2600 | 4.1600 | 4.2500 | 4.2500 | 1,048,900 |
| Oct. 28, 2021 | 4.2200 | 4.2800 | 4.1850 | 4.2100 | 4.2100 | 903,800 |
| Oct. 27, 2021 | 4.2700 | 4.2800 | 4.1600 | 4.2000 | 4.2000 | 1,130,200 |
| Oct. 26, 2021 | 4.2300 | 4.4000 | 4.2000 | 4.3000 | 4.3000 | 2,535,100 |
| Oct. 25, 2021 | 4.3000 | 4.3450 | 4.1250 | 4.2000 | 4.2000 | 2,303,700 |
| Oct. 22, 2021 | 4.3100 | 4.4200 | 4.1500 | 4.3800 | 4.3800 | 2,073,900 |
| Oct. 21, 2021 | 4.2700 | 4.4400 | 4.2200 | 4.4100 | 4.4100 | 1,415,200 |
| Oct. 20, 2021 | 4.2600 | 4.4500 | 4.2200 | 4.2700 | 4.2700 | 1,715,100 |
| Oct. 19, 2021 | 4.1900 | 4.2800 | 4.1200 | 4.2700 | 4.2700 | 1,766,300 |
| Oct. 18, 2021 | 4.3300 | 4.3770 | 4.1300 | 4.1400 | 4.1400 | 1,789,300 |
| Oct. 15, 2021 | 4.4200 | 4.4400 | 4.3220 | 4.3600 | 4.3600 | 995,100 |
| Oct. 14, 2021 | 4.4800 | 4.4890 | 4.2800 | 4.4000 | 4.4000 | 1,886,300 |
| Oct. 13, 2021 | 4.2100 | 4.4800 | 4.1400 | 4.4100 | 4.4100 | 2,057,700 |
| Oct. 12, 2021 | 4.3300 | 4.3800 | 4.0800 | 4.2100 | 4.2100 | 2,674,600 |
| Oct. 11, 2021 | 4.2200 | 4.4600 | 4.1600 | 4.3600 | 4.3600 | 1,654,800 |
| Oct. 08, 2021 | 4.4400 | 4.4900 | 4.2200 | 4.2300 | 4.2300 | 1,941,600 |
| Oct. 07, 2021 | 4.4800 | 4.5800 | 4.3600 | 4.4400 | 4.4400 | 1,928,500 |
| Oct. 06, 2021 | 4.4200 | 4.4900 | 4.3100 | 4.4600 | 4.4600 | 1,274,200 |
| Oct. 05, 2021 | 4.4100 | 4.4900 | 4.3700 | 4.4900 | 4.4900 | 2,006,800 |
| Oct. 04, 2021 | 4.5000 | 4.5500 | 4.3500 | 4.4200 | 4.4200 | 2,170,500 |
| Oct. 01, 2021 | 4.6700 | 4.7000 | 4.4200 | 4.6000 | 4.6000 | 2,758,400 |
| Sep. 30, 2021 | 4.5700 | 4.7470 | 4.5100 | 4.6800 | 4.6800 | 1,674,300 |
| Sep. 29, 2021 | 4.5100 | 4.6300 | 4.4300 | 4.5400 | 4.5400 | 2,581,700 |
| Sep. 28, 2021 | 4.6900 | 4.7250 | 4.4200 | 4.4500 | 4.4500 | 3,807,200 |
| Sep. 27, 2021 | 4.8400 | 4.9200 | 4.6900 | 4.7200 | 4.7200 | 2,334,600 |
| Sep. 24, 2021 | 4.9400 | 4.9700 | 4.7700 | 4.9000 | 4.9000 | 2,557,700 |
| Sep. 23, 2021 | 5.0300 | 5.0900 | 4.8830 | 4.9900 | 4.9900 | 2,582,400 |
| Sep. 22, 2021 | 5.0400 | 5.0500 | 4.9100 | 5.0000 | 5.0000 | 2,631,000 |
| Sep. 21, 2021 | 4.9800 | 5.0700 | 4.7700 | 5.0200 | 5.0200 | 2,864,700 |
| Sep. 20, 2021 | 4.7900 | 5.1300 | 4.6500 | 5.0500 | 5.0500 | 5,213,200 |
| Sep. 17, 2021 | 5.2000 | 5.2700 | 4.8300 | 4.8300 | 4.8300 | 26,929,300 |
| Sep. 16, 2021 | 5.4300 | 5.4550 | 5.1400 | 5.2500 | 5.2500 | 4,014,200 |
| Sep. 15, 2021 | 5.2600 | 5.6000 | 5.2200 | 5.4100 | 5.4100 | 4,007,000 |
| Sep. 14, 2021 | 5.6200 | 5.6500 | 5.2000 | 5.2600 | 5.2600 | 5,059,500 |
| Sep. 13, 2021 | 6.0600 | 6.0700 | 5.3800 | 5.5100 | 5.5100 | 7,004,800 |
| Sep. 10, 2021 | 6.7600 | 6.7900 | 5.3600 | 5.8700 | 5.8700 | 16,875,500 |
| Sep. 09, 2021 | 6.3800 | 6.9500 | 6.3500 | 6.8600 | 6.8600 | 9,304,600 |
| Sep. 08, 2021 | 6.1000 | 6.5400 | 5.8300 | 6.3100 | 6.3100 | 10,071,000 |
| Sep. 07, 2021 | 5.7200 | 6.8500 | 5.7000 | 6.0500 | 6.0500 | 33,062,700 |
| Sep. 03, 2021 | 4.4800 | 5.5000 | 4.3600 | 5.2300 | 5.2300 | 11,822,900 |
| Sep. 02, 2021 | 4.9400 | 4.9700 | 4.2000 | 4.3900 | 4.3900 | 17,031,200 |
| Sep. 01, 2021 | 5.3100 | 5.3400 | 4.9300 | 5.1500 | 5.1500 | 1,957,600 |
| Aug. 31, 2021 | 4.8000 | 5.4700 | 4.8000 | 5.2800 | 5.2800 | 1,751,900 |
| Aug. 30, 2021 | 4.8500 | 5.0400 | 4.6900 | 4.9100 | 4.9100 | 1,727,300 |
| Aug. 27, 2021 | 4.3300 | 4.9600 | 4.1700 | 4.7500 | 4.7500 | 2,341,800 |
| Aug. 26, 2021 | 4.5500 | 4.5900 | 4.1200 | 4.3700 | 4.3700 | 2,273,300 |
| Aug. 25, 2021 | 4.6000 | 4.6200 | 4.3000 | 4.4700 | 4.4700 | 2,425,200 |
| Aug. 24, 2021 | 4.2000 | 4.5800 | 4.1800 | 4.4700 | 4.4700 | 3,871,300 |
| Aug. 23, 2021 | 4.2700 | 4.3200 | 3.7800 | 3.9900 | 3.9900 | 2,696,100 |
| Aug. 20, 2021 | 4.3600 | 4.3900 | 4.0200 | 4.2000 | 4.2000 | 2,691,100 |
| Aug. 19, 2021 | 4.5000 | 4.5500 | 3.9600 | 4.2600 | 4.2600 | 3,582,000 |
| Aug. 18, 2021 | 4.9000 | 5.0300 | 4.3500 | 4.3800 | 4.3800 | 3,146,400 |
| Aug. 17, 2021 | 5.6300 | 5.7000 | 4.6000 | 4.6500 | 4.6500 | 3,872,600 |
| Aug. 16, 2021 | 5.5500 | 5.7300 | 5.3700 | 5.4900 | 5.4900 | 1,835,200 |
| Aug. 13, 2021 | 6.0000 | 6.0100 | 5.2200 | 5.2700 | 5.2700 | 2,035,200 |
| Aug. 12, 2021 | 6.2400 | 6.2600 | 5.8400 | 5.8800 | 5.8800 | 1,075,600 |
| Aug. 11, 2021 | 6.9700 | 6.9700 | 6.0000 | 6.0600 | 6.0600 | 1,323,200 |
| Aug. 10, 2021 | 7.1100 | 7.1680 | 6.8000 | 6.8200 | 6.8200 | 440,600 |
| Aug. 09, 2021 | 7.9900 | 7.9900 | 7.0200 | 7.1000 | 7.1000 | 317,300 |
| Aug. 06, 2021 | 8.0300 | 8.0600 | 7.2200 | 7.3600 | 7.3600 | 667,000 |
| Aug. 05, 2021 | 9.7000 | 9.7000 | 7.9200 | 7.9800 | 7.9800 | 953,100 |
| Aug. 04, 2021 | 10.0000 | 10.0800 | 9.5600 | 9.6100 | 9.6100 | 198,600 |
| Aug. 03, 2021 | 10.6500 | 10.8160 | 9.8100 | 9.9100 | 9.9100 | 245,700 |
| Aug. 02, 2021 | 9.7300 | 9.8000 | 9.6600 | 9.7900 | 9.7900 | 58,600 |
| Jul. 30, 2021 | 9.8000 | 9.8000 | 9.7000 | 9.7500 | 9.7500 | 17,800 |
| Jul. 29, 2021 | 9.7700 | 9.8600 | 9.5100 | 9.7800 | 9.7800 | 78,700 |
| Jul. 28, 2021 | 9.6300 | 9.8600 | 9.6000 | 9.8300 | 9.8300 | 51,900 |
| Jul. 27, 2021 | 9.7900 | 9.8600 | 9.6000 | 9.6800 | 9.6800 | 61,900 |
| Jul. 26, 2021 | 9.9500 | 10.0000 | 9.8900 | 9.9700 | 9.9700 | 171,900 |
| Jul. 23, 2021 | 9.9600 | 10.0000 | 9.9600 | 9.9800 | 9.9800 | 84,900 |
| Jul. 22, 2021 | 9.9800 | 9.9800 | 9.9600 | 9.9700 | 9.9700 | 640,600 |
| Jul. 21, 2021 | 9.9700 | 9.9800 | 9.9500 | 9.9700 | 9.9700 | 411,600 |
| Jul. 20, 2021 | 9.9700 | 9.9700 | 9.9500 | 9.9700 | 9.9700 | 1,374,400 |
| Jul. 19, 2021 | 9.9600 | 9.9700 | 9.9600 | 9.9600 | 9.9600 | 630,500 |
| Jul. 16, 2021 | 9.9700 | 9.9700 | 9.9600 | 9.9600 | 9.9600 | 87,500 |
| Jul. 15, 2021 | 9.9600 | 9.9790 | 9.9600 | 9.9600 | 9.9600 | 398,700 |
| Jul. 14, 2021 | 9.9700 | 9.9700 | 9.9600 | 9.9700 | 9.9700 | 102,000 |
| Jul. 13, 2021 | 9.9600 | 9.9700 | 9.9600 | 9.9700 | 9.9700 | 339,000 |
| Jul. 12, 2021 | 9.9600 | 9.9720 | 9.9600 | 9.9600 | 9.9600 | 34,100 |
| Jul. 09, 2021 | 9.9600 | 9.9700 | 9.9600 | 9.9700 | 9.9700 | 25,900 |
| Jul. 08, 2021 | 9.9500 | 9.9600 | 9.9400 | 9.9600 | 9.9600 | 31,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
