HIPO - Hippo Holdings Inc.

NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 07, 202317.2618.2916.4417.0017.0096,200
Jun 06, 202316.0117.2515.7617.0517.0563,100
Jun 05, 202316.1016.3915.8816.0216.0232,700
Jun 02, 202315.8316.3715.4516.2916.2954,000
Jun 01, 202315.6715.8015.3115.5615.5652,100
May 31, 202316.0016.1215.4315.7215.7256,700
May 30, 202316.1816.2515.9416.1516.1550,500
May 26, 202316.3616.6216.0416.0916.0944,500
May 25, 202316.9216.9216.0916.4416.4466,100
May 24, 202316.9117.0416.4816.9916.9963,100
May 23, 202318.0418.5216.7617.1717.17124,200
May 22, 202318.6418.7817.9518.2518.25119,400
May 19, 202319.1319.5218.6518.8418.8446,900
May 18, 202318.6519.2218.6518.9418.9448,100
May 17, 202318.6419.2118.3518.7218.7294,300
May 16, 202318.7619.0718.6418.6718.6745,900
May 15, 202319.1519.1518.6519.0419.0462,200
May 12, 202319.2819.4618.7619.2519.2562,800
May 11, 202319.4119.7518.7519.2219.2262,800
May 10, 202319.9920.3919.5519.8119.8171,900
May 09, 202318.2320.0018.2319.8819.8867,400
May 08, 202318.6318.6317.3518.5018.5073,800
May 05, 202317.5518.5117.5518.4318.4345,700
May 04, 202318.4518.4516.9117.1817.1863,000
May 03, 202318.2619.0518.1118.6618.6654,000
May 02, 202318.5018.6817.9818.2118.2163,100
May 01, 202318.3918.9918.3918.6218.6242,900
Apr 28, 202317.7218.3717.7218.2418.2432,900
Apr 27, 202317.6117.9617.0117.8017.8040,900
Apr 26, 202317.4917.5917.1617.5217.5249,400
Apr 25, 202318.0618.2517.5417.5617.5666,700
Apr 24, 202318.4218.8818.0618.3218.3240,400
Apr 21, 202318.4018.5818.1518.4818.4832,400
Apr 20, 202318.7419.1818.2118.5018.5041,200
Apr 19, 202318.1719.2417.9218.9218.9297,800
Apr 18, 202317.7718.3217.5918.2518.2553,300
Apr 17, 202317.0817.6317.0817.6217.6261,200
Apr 14, 202317.9018.1216.8717.0417.0490,000
Apr 13, 202317.6418.3217.6417.8817.8863,900
Apr 12, 202318.3818.4117.3617.5017.5060,700
Apr 11, 202317.2918.2117.2918.1518.1574,600
Apr 10, 202315.9917.4715.9917.2917.2990,500
Apr 06, 202316.9917.0416.0616.1516.15121,800
Apr 05, 202316.6517.1716.2216.9116.91122,500
Apr 04, 202316.5717.0116.3316.8416.8492,700
Apr 03, 202316.2116.6615.8416.5516.5591,300
Mar 31, 202316.2016.5515.8916.2316.23112,900
Mar 30, 202316.4216.9115.9016.0216.0293,900
Mar 29, 202315.5216.2415.2316.2216.2267,500
Mar 28, 202315.3515.6415.1515.3515.35104,200
Mar 27, 202315.3415.5315.0815.4615.46152,300
Mar 24, 202314.6915.1714.5215.1115.1184,000
Mar 23, 202314.6415.3114.5414.8914.8994,000
Mar 22, 202315.4515.4514.5414.5514.5558,900
Mar 21, 202314.8315.5414.8315.4915.49182,400
Mar 20, 202314.8115.0914.0914.1414.14236,900
Mar 17, 202314.5914.9413.8714.8714.87269,600
Mar 16, 202313.8014.7113.8014.6814.68192,400
Mar 15, 202313.6214.2013.5214.0514.0587,500
Mar 14, 202314.7814.7813.7014.2814.28127,200
Mar 13, 202313.2514.8613.1914.1714.17222,500
Mar 10, 202312.8013.4612.3513.2813.28134,000
Mar 09, 202314.1414.2212.6513.0313.03447,100
Mar 08, 202316.4416.4414.0114.2514.25236,100
Mar 07, 202315.7916.8215.7916.5116.5145,200
Mar 06, 202316.8817.0015.6615.8815.8884,200
Mar 03, 202317.1517.9115.2516.6016.6068,500
Mar 02, 202316.1017.2416.1016.7316.7342,600
Mar 01, 202317.2417.2716.1416.5916.59115,800
Feb 28, 202316.1717.3016.1717.2117.21105,300
Feb 27, 202316.4916.7916.1416.2016.2039,100
Feb 24, 202316.1416.5515.8716.3316.3349,700
Feb 23, 202316.7516.9216.3316.4816.4836,400
Feb 22, 202316.5516.7015.9916.5916.5955,200
Feb 21, 202317.1317.2316.2516.5616.5651,500
Feb 17, 202318.8718.8717.5017.6017.6048,100
Feb 16, 202318.3819.5118.3818.8018.8054,900
Feb 15, 202317.4318.8817.4318.8618.8657,000
Feb 14, 202317.4217.7016.8017.5817.5834,800
Feb 13, 202316.9017.5916.5617.5517.5538,600
Feb 10, 202317.2817.4916.8116.8616.8634,600
Feb 09, 202318.3318.4317.2817.3617.3638,500
Feb 08, 202318.4818.5618.0318.1018.1036,800
Feb 07, 202318.1818.6917.6418.6718.6752,800
Feb 06, 202318.5818.6717.8218.3118.3157,300
Feb 03, 202319.3719.6818.7018.8418.8487,400
Feb 02, 202317.9819.7117.9819.7119.71131,400
Feb 01, 202316.7517.9616.4717.6717.6755,200
Jan 31, 202317.2217.4116.6416.7816.7872,800
Jan 30, 202317.0017.4916.7616.9016.9046,300
Jan 27, 202315.9317.2315.9317.0917.0950,700
Jan 26, 202315.9516.3615.5216.0016.0056,900
Jan 25, 202315.6615.9715.2515.7515.7546,600
Jan 24, 202316.7617.0515.7615.8015.8063,500
Jan 23, 202317.0617.3216.6516.8716.8738,500
Jan 20, 202317.4417.4416.8917.0217.0253,100
Jan 19, 202317.3917.6016.7817.0917.0965,200
Jan 18, 202317.3018.1116.8917.6017.60103,900
Jan 17, 202316.4217.1516.3017.1517.1546,400
Jan 13, 202315.9816.6515.8116.4116.4150,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...