Canada markets closed

Hippo Holdings Inc. (HIPO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
1.4000+0.0400 (+2.94%)
At close: 04:00PM EDT
1.4200 +0.02 (+1.43%)
After hours: 07:35PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 27, 20221.40001.43001.34001.40001.40001,277,000
May 26, 20221.36001.42001.35001.36001.3600830,400
May 25, 20221.36001.41001.32001.39001.39001,372,200
May 24, 20221.37001.40001.33001.38001.38001,715,500
May 23, 20221.45001.45001.39001.41001.41001,266,500
May 20, 20221.50001.51001.40001.45001.45001,922,900
May 19, 20221.49001.51001.41501.47001.47001,274,400
May 18, 20221.56001.58001.49001.50001.50001,682,600
May 17, 20221.65001.71501.56001.60001.60002,877,400
May 16, 20221.59001.74001.56501.65001.65003,298,100
May 13, 20221.42001.76001.40001.62001.62006,546,800
May 12, 20221.25001.26001.16001.24001.24006,430,000
May 11, 20221.43001.43001.28001.28001.28002,359,800
May 10, 20221.55001.57001.34501.40001.40002,821,900
May 09, 20221.65001.67001.51001.52001.52001,374,000
May 06, 20221.66001.70001.57501.69001.69001,771,400
May 05, 20221.73001.76001.66501.69001.69001,191,800
May 04, 20221.77001.79501.68001.77001.77001,936,900
May 03, 20221.90001.91001.78001.78001.78001,564,600
May 02, 20221.89001.92001.84001.89001.89001,198,300
Apr 29, 20221.89001.96001.85501.88001.88001,531,300
Apr 28, 20221.83001.92001.76001.89001.89001,472,700
Apr 27, 20221.71001.80001.70001.80001.80001,015,700
Apr 26, 20221.84001.85501.70001.73001.73001,104,700
Apr 25, 20221.75001.80001.69001.80001.80001,366,100
Apr 22, 20221.82001.86001.70001.71001.71001,510,300
Apr 21, 20221.85001.94001.81001.86001.86002,074,500
Apr 20, 20221.81001.90001.78501.84001.84001,761,500
Apr 19, 20221.86001.91001.82001.83001.83002,107,400
Apr 18, 20221.93001.93001.82001.85001.85001,330,400
Apr 14, 20222.01002.01001.93001.98001.98001,405,600
Apr 13, 20221.90002.00001.89001.97001.9700711,000
Apr 12, 20221.93001.98001.89001.90001.90001,109,700
Apr 11, 20221.84001.91001.81001.89001.89001,062,600
Apr 08, 20221.93001.95001.84001.89001.8900959,600
Apr 07, 20221.94001.95001.87001.91001.91001,032,000
Apr 06, 20222.00002.00001.88001.95001.95001,922,600
Apr 05, 20222.05002.07501.96002.00002.00002,016,300
Apr 04, 20222.05002.10502.00002.08002.08001,465,200
Apr 01, 20222.02002.07501.97502.05002.05001,652,200
Mar 31, 20222.04002.08001.97501.99001.99001,560,500
Mar 30, 20222.16002.17002.02002.02002.02001,636,700
Mar 29, 20222.12002.18002.10002.16002.16001,416,500
Mar 28, 20222.11002.12002.04002.09002.09001,044,700
Mar 25, 20222.16002.16002.06002.10002.10001,180,500
Mar 24, 20222.17002.24002.09002.17002.17002,087,100
Mar 23, 20222.02002.15002.01002.10002.10001,602,500
Mar 22, 20222.01002.11002.01002.05002.05003,694,800
Mar 21, 20222.10002.13902.01002.02002.02004,285,300
Mar 18, 20222.00002.14002.00002.08002.08004,757,100
Mar 17, 20221.94002.12501.93702.05002.05005,911,400
Mar 16, 20221.86002.03501.86001.99001.99005,116,200
Mar 15, 20221.81001.86001.73001.86001.86002,418,000
Mar 14, 20221.94001.97001.78001.83001.83002,925,800
Mar 11, 20222.02002.08001.89001.96001.96004,051,300
Mar 10, 20221.85001.96501.83001.93001.93002,554,600
Mar 09, 20221.78001.97001.78001.94001.94003,802,700
Mar 08, 20221.65001.83501.63001.74001.74003,812,900
Mar 07, 20221.68001.75001.66001.67001.67004,644,300
Mar 04, 20221.80001.80001.66001.68001.68002,601,300
Mar 03, 20221.85001.88001.74001.76001.76004,726,900
Mar 02, 20221.85001.87001.80001.83001.83001,022,300
Mar 01, 20221.94001.95001.84501.86001.86001,541,000
Feb 28, 20221.95001.98001.88001.94001.94002,567,700
Feb 25, 20221.80002.00001.80001.97001.97001,994,900
Feb 24, 20221.66001.86001.63501.85001.85001,963,700
Feb 23, 20221.83001.85001.74001.75001.75001,475,000
Feb 22, 20221.82001.84001.74001.80001.80001,502,400
Feb 18, 20221.88001.93001.83001.84001.84001,875,500
Feb 17, 20222.02002.05001.87001.88001.88001,136,400
Feb 16, 20222.00002.06001.97002.03002.03001,485,800
Feb 15, 20221.96002.00001.89002.00002.00002,140,700
Feb 14, 20221.95001.97001.86001.91001.91001,985,800
Feb 11, 20222.03002.08001.92001.95001.95002,062,000
Feb 10, 20221.98002.10001.98001.99001.99003,080,600
Feb 09, 20222.04002.10502.02002.05002.05003,083,600
Feb 08, 20221.94002.02001.88001.98001.98001,929,800
Feb 07, 20221.95001.97001.89001.94001.94001,450,800
Feb 04, 20221.92001.95001.83001.94001.94003,705,000
Feb 03, 20222.00002.05001.88501.90001.90006,351,000
Feb 02, 20222.16002.16002.02002.03002.03001,722,100
Feb 01, 20222.11002.21002.04502.15002.15002,125,600
Jan 31, 20221.95002.14001.93502.10002.10002,826,100
Jan 28, 20221.96001.96001.79001.92001.92003,964,800
Jan 27, 20222.05002.09501.89001.95001.95003,526,600
Jan 26, 20221.99002.09001.92002.01002.01004,817,800
Jan 25, 20221.98002.01501.87001.93001.93002,086,700
Jan 24, 20222.00002.02001.84001.99001.99004,639,000
Jan 21, 20222.30002.31002.08002.10002.10002,146,600
Jan 20, 20222.28002.39002.24002.25002.25001,628,300
Jan 19, 20222.27002.36002.23002.25002.25002,724,500
Jan 18, 20222.39002.41002.24002.26002.26004,066,600
Jan 14, 20222.51002.51002.36002.46002.46001,595,400
Jan 13, 20222.71002.71002.49002.49002.49001,883,600
Jan 12, 20222.55002.68002.51502.64002.64002,219,600
Jan 11, 20222.45002.55002.39002.49002.49002,157,800
Jan 10, 20222.46002.47002.31002.40002.40001,835,900
Jan 07, 20222.52002.56002.41002.47002.47002,501,200
Jan 06, 20222.59002.65002.38002.57002.57002,557,000
Jan 05, 20222.72002.79002.56002.61002.61002,322,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...