Canada markets open in 9 hours 15 minutes

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
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov. 26, 20213.61003.84003.60003.74003.74001,180,800
Nov. 24, 20213.46003.80003.42003.80003.80002,142,400
Nov. 23, 20213.52003.52003.26003.46003.46002,357,200
Nov. 22, 20213.79003.84003.46003.54003.54003,834,700
Nov. 19, 20213.72003.95003.59503.88003.88004,413,400
Nov. 18, 20213.84003.84003.60003.60003.60002,888,400
Nov. 17, 20213.81003.89003.73003.83003.83002,725,100
Nov. 16, 20213.93004.01003.78003.84003.84002,953,900
Nov. 15, 20214.07004.07003.85003.91003.91003,400,400
Nov. 12, 20214.10004.26004.06004.13004.13002,400,300
Nov. 11, 20214.22004.27004.03004.10004.10002,377,500
Nov. 10, 20214.02004.14003.87504.07004.07002,785,000
Nov. 09, 20214.18004.18003.97004.02004.02002,512,200
Nov. 08, 20214.22004.23004.15004.20004.2000880,000
Nov. 05, 20214.27004.29004.16004.18004.18001,060,100
Nov. 04, 20214.33004.36704.23004.26004.2600787,400
Nov. 03, 20214.31004.37004.28004.34004.3400634,800
Nov. 02, 20214.34004.39004.28004.34004.34001,147,300
Nov. 01, 20214.22004.37004.21004.32004.3200986,100
Oct. 29, 20214.21004.26004.16004.25004.25001,048,900
Oct. 28, 20214.22004.28004.18504.21004.2100903,800
Oct. 27, 20214.27004.28004.16004.20004.20001,130,200
Oct. 26, 20214.23004.40004.20004.30004.30002,535,100
Oct. 25, 20214.30004.34504.12504.20004.20002,303,700
Oct. 22, 20214.31004.42004.15004.38004.38002,073,900
Oct. 21, 20214.27004.44004.22004.41004.41001,415,200
Oct. 20, 20214.26004.45004.22004.27004.27001,715,100
Oct. 19, 20214.19004.28004.12004.27004.27001,766,300
Oct. 18, 20214.33004.37704.13004.14004.14001,789,300
Oct. 15, 20214.42004.44004.32204.36004.3600995,100
Oct. 14, 20214.48004.48904.28004.40004.40001,886,300
Oct. 13, 20214.21004.48004.14004.41004.41002,057,700
Oct. 12, 20214.33004.38004.08004.21004.21002,674,600
Oct. 11, 20214.22004.46004.16004.36004.36001,654,800
Oct. 08, 20214.44004.49004.22004.23004.23001,941,600
Oct. 07, 20214.48004.58004.36004.44004.44001,928,500
Oct. 06, 20214.42004.49004.31004.46004.46001,274,200
Oct. 05, 20214.41004.49004.37004.49004.49002,006,800
Oct. 04, 20214.50004.55004.35004.42004.42002,170,500
Oct. 01, 20214.67004.70004.42004.60004.60002,758,400
Sep. 30, 20214.57004.74704.51004.68004.68001,674,300
Sep. 29, 20214.51004.63004.43004.54004.54002,581,700
Sep. 28, 20214.69004.72504.42004.45004.45003,807,200
Sep. 27, 20214.84004.92004.69004.72004.72002,334,600
Sep. 24, 20214.94004.97004.77004.90004.90002,557,700
Sep. 23, 20215.03005.09004.88304.99004.99002,582,400
Sep. 22, 20215.04005.05004.91005.00005.00002,631,000
Sep. 21, 20214.98005.07004.77005.02005.02002,864,700
Sep. 20, 20214.79005.13004.65005.05005.05005,213,200
Sep. 17, 20215.20005.27004.83004.83004.830026,929,300
Sep. 16, 20215.43005.45505.14005.25005.25004,014,200
Sep. 15, 20215.26005.60005.22005.41005.41004,007,000
Sep. 14, 20215.62005.65005.20005.26005.26005,059,500
Sep. 13, 20216.06006.07005.38005.51005.51007,004,800
Sep. 10, 20216.76006.79005.36005.87005.870016,875,500
Sep. 09, 20216.38006.95006.35006.86006.86009,304,600
Sep. 08, 20216.10006.54005.83006.31006.310010,071,000
Sep. 07, 20215.72006.85005.70006.05006.050033,062,700
Sep. 03, 20214.48005.50004.36005.23005.230011,822,900
Sep. 02, 20214.94004.97004.20004.39004.390017,031,200
Sep. 01, 20215.31005.34004.93005.15005.15001,957,600
Aug. 31, 20214.80005.47004.80005.28005.28001,751,900
Aug. 30, 20214.85005.04004.69004.91004.91001,727,300
Aug. 27, 20214.33004.96004.17004.75004.75002,341,800
Aug. 26, 20214.55004.59004.12004.37004.37002,273,300
Aug. 25, 20214.60004.62004.30004.47004.47002,425,200
Aug. 24, 20214.20004.58004.18004.47004.47003,871,300
Aug. 23, 20214.27004.32003.78003.99003.99002,696,100
Aug. 20, 20214.36004.39004.02004.20004.20002,691,100
Aug. 19, 20214.50004.55003.96004.26004.26003,582,000
Aug. 18, 20214.90005.03004.35004.38004.38003,146,400
Aug. 17, 20215.63005.70004.60004.65004.65003,872,600
Aug. 16, 20215.55005.73005.37005.49005.49001,835,200
Aug. 13, 20216.00006.01005.22005.27005.27002,035,200
Aug. 12, 20216.24006.26005.84005.88005.88001,075,600
Aug. 11, 20216.97006.97006.00006.06006.06001,323,200
Aug. 10, 20217.11007.16806.80006.82006.8200440,600
Aug. 09, 20217.99007.99007.02007.10007.1000317,300
Aug. 06, 20218.03008.06007.22007.36007.3600667,000
Aug. 05, 20219.70009.70007.92007.98007.9800953,100
Aug. 04, 202110.000010.08009.56009.61009.6100198,600
Aug. 03, 202110.650010.81609.81009.91009.9100245,700
Aug. 02, 20219.73009.80009.66009.79009.790058,600
Jul. 30, 20219.80009.80009.70009.75009.750017,800
Jul. 29, 20219.77009.86009.51009.78009.780078,700
Jul. 28, 20219.63009.86009.60009.83009.830051,900
Jul. 27, 20219.79009.86009.60009.68009.680061,900
Jul. 26, 20219.950010.00009.89009.97009.9700171,900
Jul. 23, 20219.960010.00009.96009.98009.980084,900
Jul. 22, 20219.98009.98009.96009.97009.9700640,600
Jul. 21, 20219.97009.98009.95009.97009.9700411,600
Jul. 20, 20219.97009.97009.95009.97009.97001,374,400
Jul. 19, 20219.96009.97009.96009.96009.9600630,500
Jul. 16, 20219.97009.97009.96009.96009.960087,500
Jul. 15, 20219.96009.97909.96009.96009.9600398,700
Jul. 14, 20219.97009.97009.96009.97009.9700102,000
Jul. 13, 20219.96009.97009.96009.97009.9700339,000
Jul. 12, 20219.96009.97209.96009.96009.960034,100
Jul. 09, 20219.96009.97009.96009.97009.970025,900
Jul. 08, 20219.95009.96009.94009.96009.960031,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...