Skip to main content

Hippo Holdings Inc (NY: HIPO )

20.31 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 19.90 21.18 19.56 20.31 243,071 +0.41(+2.06%)
Jul 17, 2024 18.80 20.00 18.63 19.90 192,174 +0.83(+4.35%)
Jul 16, 2024 17.85 19.24 17.60 19.07 224,980 +1.54(+8.78%)
Jul 15, 2024 15.99 17.63 15.92 17.53 125,751 +1.77(+11.23%)
Jul 12, 2024 15.81 16.28 15.41 15.76 132,644 +0.16(+1.03%)
Jul 11, 2024 15.84 16.23 15.44 15.60 95,252 +0.25(+1.63%)
Jul 10, 2024 14.96 15.50 14.77 15.35 102,306 +0.37(+2.47%)
Jul 09, 2024 15.64 15.76 14.96 14.98 178,618 -0.65(-4.16%)
Jul 08, 2024 15.83 16.10 15.31 15.63 106,569 +0.00(+0.00%)
Jul 05, 2024 15.58 15.75 15.04 15.63 91,836 -0.08(-0.51%)
Jul 03, 2024 15.58 15.84 15.45 15.71 52,415 +0.20(+1.29%)
Jul 02, 2024 15.99 16.02 14.88 15.51 229,374 -0.52(-3.24%)
Jul 01, 2024 17.17 17.17 15.85 16.03 161,840 -1.16(-6.75%)
Jun 28, 2024 17.10 17.36 16.64 17.19 1,388,785 +0.19(+1.12%)
Jun 27, 2024 16.49 17.06 16.29 17.00 132,662 +0.62(+3.79%)
Jun 26, 2024 15.88 16.44 15.61 16.38 143,698 +0.43(+2.70%)
Jun 25, 2024 16.01 16.11 15.77 15.95 87,875 -0.02(-0.13%)
Jun 24, 2024 15.97 16.28 15.54 15.97 78,768 -0.05(-0.31%)
Jun 21, 2024 15.73 16.09 15.50 16.02 124,997 +0.27(+1.71%)
Jun 20, 2024 15.35 15.76 14.85 15.75 136,880 +0.44(+2.87%)
Jun 18, 2024 16.03 16.24 15.23 15.31 156,178 -0.66(-4.13%)
Jun 17, 2024 15.28 15.99 15.22 15.97 79,031 +0.75(+4.93%)
Jun 14, 2024 15.49 15.85 15.15 15.22 134,967 -0.40(-2.56%)
Jun 13, 2024 16.55 16.64 15.56 15.62 138,402 -0.95(-5.73%)
Jun 12, 2024 17.77 18.20 16.42 16.57 162,545 -0.66(-3.83%)
Jun 11, 2024 17.78 17.78 17.21 17.23 86,083 -0.70(-3.90%)
Jun 10, 2024 17.62 18.05 17.48 17.93 107,378 +0.12(+0.67%)
Jun 07, 2024 18.01 18.63 17.68 17.81 90,587 -0.50(-2.73%)
Jun 06, 2024 17.77 18.49 17.61 18.31 87,939 +0.47(+2.63%)
Jun 05, 2024 17.77 18.01 17.48 17.84 126,172 +0.11(+0.62%)
Jun 04, 2024 17.37 17.95 16.65 17.73 143,856 +0.26(+1.49%)
Jun 03, 2024 17.91 17.99 17.00 17.47 194,748 -0.17(-0.96%)
May 31, 2024 18.21 18.32 17.38 17.64 96,558 -0.45(-2.49%)
May 30, 2024 18.17 18.64 17.80 18.09 89,297 -0.05(-0.28%)
May 29, 2024 18.09 18.65 17.67 18.14 137,663 -0.54(-2.89%)
May 28, 2024 18.42 19.07 18.16 18.68 257,698 +0.48(+2.64%)
May 24, 2024 17.70 18.38 17.70 18.20 99,711 +0.65(+3.70%)
May 23, 2024 17.81 17.81 17.33 17.55 82,050 -0.13(-0.74%)
May 22, 2024 17.73 18.03 17.27 17.68 88,526 -0.17(-0.95%)
May 21, 2024 18.11 18.37 17.75 17.85 71,893 -0.34(-1.87%)
May 20, 2024 17.43 18.22 17.40 18.19 114,326 +0.65(+3.71%)
May 17, 2024 17.41 18.02 17.26 17.54 149,471 +0.20(+1.15%)
May 16, 2024 17.49 17.80 17.00 17.34 126,567 -0.21(-1.20%)
May 15, 2024 18.40 18.43 17.55 17.55 178,827 -0.85(-4.62%)
May 14, 2024 18.60 19.01 18.19 18.40 100,035 +0.04(+0.22%)
May 13, 2024 18.25 18.89 17.98 18.36 65,639 +0.38(+2.11%)
May 10, 2024 18.66 18.78 17.90 17.98 77,933 -0.54(-2.92%)
May 09, 2024 18.42 18.75 18.29 18.52 88,347 +0.00(+0.00%)
May 08, 2024 18.09 19.00 18.09 18.52 73,681 -0.02(-0.11%)
May 07, 2024 18.44 18.82 18.00 18.54 180,747 -0.05(-0.27%)
May 06, 2024 18.33 18.84 17.82 18.59 163,748 +0.33(+1.81%)
May 03, 2024 19.35 19.52 17.95 18.26 218,517 -0.71(-3.74%)
May 02, 2024 20.82 21.52 17.50 18.97 495,410 -3.00(-13.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.