Hippo Holdings Inc. (HIPO)
NYSE: HIPO · Real-Time Price · USD
30.45
-0.31 (-1.01%)
Dec 5, 2025, 4:00 PM EST - Market closed
Hippo Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 30.84 | 31.10 | 30.05 | 30.45 | 30.45 | -1.01% | 131,032 |
| Dec 4, 2025 | 30.97 | 31.28 | 30.44 | 30.76 | 30.76 | -0.74% | 191,341 |
| Dec 3, 2025 | 31.03 | 31.10 | 30.20 | 30.99 | 30.99 | 0.19% | 141,576 |
| Dec 2, 2025 | 31.80 | 32.37 | 30.84 | 30.93 | 30.93 | -1.18% | 113,046 |
| Dec 1, 2025 | 32.28 | 32.52 | 31.27 | 31.30 | 31.30 | -4.51% | 123,468 |
| Nov 28, 2025 | 32.72 | 33.20 | 32.61 | 32.78 | 32.78 | 0.09% | 60,179 |
| Nov 26, 2025 | 33.29 | 33.61 | 32.46 | 32.75 | 32.75 | -2.36% | 136,081 |
| Nov 25, 2025 | 32.89 | 33.63 | 32.89 | 33.54 | 33.54 | 2.63% | 111,804 |
| Nov 24, 2025 | 32.29 | 33.05 | 32.29 | 32.68 | 32.68 | 1.27% | 365,360 |
| Nov 21, 2025 | 31.62 | 32.66 | 31.27 | 32.27 | 32.27 | 2.18% | 230,437 |
| Nov 20, 2025 | 33.92 | 34.59 | 31.55 | 31.58 | 31.58 | -6.49% | 434,566 |
| Nov 19, 2025 | 32.12 | 33.95 | 31.85 | 33.77 | 33.77 | 5.14% | 299,170 |
| Nov 18, 2025 | 31.41 | 32.92 | 31.12 | 32.12 | 32.12 | 1.84% | 339,657 |
| Nov 17, 2025 | 31.23 | 31.54 | 30.56 | 31.54 | 31.54 | 0.51% | 443,190 |
| Nov 14, 2025 | 32.00 | 32.32 | 31.04 | 31.38 | 31.38 | -3.27% | 403,374 |
| Nov 13, 2025 | 33.32 | 33.78 | 32.19 | 32.44 | 32.44 | -3.48% | 208,646 |
| Nov 12, 2025 | 34.17 | 34.96 | 33.56 | 33.61 | 33.61 | -0.09% | 241,969 |
| Nov 11, 2025 | 33.79 | 34.37 | 32.86 | 33.64 | 33.64 | 0.15% | 311,919 |
| Nov 10, 2025 | 35.00 | 35.58 | 32.70 | 33.59 | 33.59 | -0.83% | 429,429 |
| Nov 7, 2025 | 34.37 | 34.48 | 32.71 | 33.87 | 33.87 | -2.11% | 457,635 |
| Nov 6, 2025 | 38.28 | 38.41 | 34.57 | 34.60 | 34.60 | -8.59% | 268,190 |
| Nov 5, 2025 | 34.96 | 38.73 | 34.40 | 37.85 | 37.85 | 5.46% | 404,026 |
| Nov 4, 2025 | 36.13 | 36.83 | 35.23 | 35.89 | 35.89 | -2.05% | 273,510 |
| Nov 3, 2025 | 36.50 | 37.62 | 36.12 | 36.64 | 36.64 | -0.38% | 368,300 |
| Oct 31, 2025 | 37.01 | 37.56 | 36.64 | 36.78 | 36.78 | -1.08% | 109,992 |
| Oct 30, 2025 | 36.39 | 37.79 | 36.39 | 37.18 | 37.18 | 0.57% | 148,416 |
| Oct 29, 2025 | 36.51 | 37.93 | 36.51 | 36.97 | 36.97 | 0.79% | 101,676 |
| Oct 28, 2025 | 37.10 | 37.58 | 36.40 | 36.68 | 36.68 | -1.53% | 73,757 |
| Oct 27, 2025 | 37.19 | 37.56 | 36.65 | 37.25 | 37.25 | 1.00% | 87,976 |
| Oct 24, 2025 | 37.03 | 37.82 | 36.64 | 36.88 | 36.88 | 0.05% | 126,124 |
| Oct 23, 2025 | 35.66 | 36.94 | 35.35 | 36.86 | 36.86 | 4.21% | 120,824 |
| Oct 22, 2025 | 34.85 | 35.39 | 34.19 | 35.37 | 35.37 | 1.32% | 97,904 |
| Oct 21, 2025 | 34.88 | 35.26 | 34.48 | 34.91 | 34.91 | -0.46% | 87,652 |
| Oct 20, 2025 | 34.73 | 35.66 | 34.54 | 35.07 | 35.07 | 2.24% | 75,339 |
| Oct 17, 2025 | 33.70 | 34.71 | 33.66 | 34.30 | 34.30 | 0.62% | 132,187 |
| Oct 16, 2025 | 35.47 | 35.58 | 34.04 | 34.09 | 34.09 | -4.86% | 95,532 |
| Oct 15, 2025 | 35.63 | 35.88 | 35.10 | 35.83 | 35.83 | 1.04% | 104,532 |
| Oct 14, 2025 | 33.99 | 35.87 | 33.86 | 35.46 | 35.46 | 3.87% | 107,732 |
| Oct 13, 2025 | 35.07 | 35.07 | 33.45 | 34.14 | 34.14 | -1.19% | 133,946 |
| Oct 10, 2025 | 35.97 | 36.29 | 34.40 | 34.55 | 34.55 | -3.71% | 138,565 |
| Oct 9, 2025 | 36.58 | 36.59 | 35.18 | 35.88 | 35.88 | -2.10% | 106,922 |
| Oct 8, 2025 | 36.55 | 36.70 | 36.05 | 36.65 | 36.65 | 1.86% | 98,989 |
| Oct 7, 2025 | 35.88 | 36.87 | 35.78 | 35.98 | 35.98 | 0.28% | 129,747 |
| Oct 6, 2025 | 36.50 | 36.68 | 35.19 | 35.88 | 35.88 | -1.54% | 128,163 |
| Oct 3, 2025 | 35.81 | 36.90 | 35.70 | 36.44 | 36.44 | 1.76% | 84,701 |
| Oct 2, 2025 | 35.59 | 35.94 | 34.89 | 35.81 | 35.81 | 0.22% | 96,911 |
| Oct 1, 2025 | 35.89 | 36.50 | 35.66 | 35.73 | 35.73 | -1.19% | 88,759 |
| Sep 30, 2025 | 35.40 | 36.22 | 35.23 | 36.16 | 36.16 | 2.03% | 106,651 |
| Sep 29, 2025 | 36.25 | 36.55 | 35.37 | 35.44 | 35.44 | - | 87,625 |
| Sep 26, 2025 | 35.05 | 35.46 | 34.64 | 35.44 | 35.44 | 1.99% | 96,749 |
| Sep 25, 2025 | 34.55 | 35.65 | 34.02 | 34.75 | 34.75 | -0.63% | 109,253 |
| Sep 24, 2025 | 35.65 | 36.02 | 34.65 | 34.97 | 34.97 | -1.71% | 145,632 |
| Sep 23, 2025 | 36.68 | 36.89 | 35.56 | 35.58 | 35.58 | -2.63% | 151,995 |
| Sep 22, 2025 | 37.30 | 37.30 | 35.92 | 36.54 | 36.54 | -2.14% | 199,229 |
| Sep 19, 2025 | 37.36 | 37.61 | 36.87 | 37.34 | 37.34 | 0.21% | 342,049 |
| Sep 18, 2025 | 37.55 | 38.24 | 37.03 | 37.26 | 37.26 | 0.73% | 141,908 |
| Sep 17, 2025 | 37.32 | 38.23 | 36.95 | 36.99 | 36.99 | -0.59% | 184,177 |
| Sep 16, 2025 | 37.47 | 37.61 | 36.13 | 37.21 | 37.21 | -0.80% | 196,356 |
| Sep 15, 2025 | 37.50 | 38.98 | 37.10 | 37.51 | 37.51 | 0.59% | 285,701 |
| Sep 12, 2025 | 37.14 | 37.46 | 36.42 | 37.29 | 37.29 | 0.67% | 135,043 |
| Sep 11, 2025 | 35.80 | 37.06 | 35.80 | 37.04 | 37.04 | 4.04% | 128,405 |
| Sep 10, 2025 | 37.05 | 37.23 | 35.55 | 35.60 | 35.60 | -3.71% | 272,179 |
| Sep 9, 2025 | 36.60 | 37.90 | 35.22 | 36.97 | 36.97 | 1.04% | 359,306 |
| Sep 8, 2025 | 33.57 | 37.54 | 33.40 | 36.59 | 36.59 | 10.08% | 508,782 |
| Sep 5, 2025 | 32.92 | 33.26 | 32.00 | 33.24 | 33.24 | 0.97% | 160,064 |
| Sep 4, 2025 | 32.42 | 33.16 | 32.10 | 32.92 | 32.92 | 1.70% | 153,347 |
| Sep 3, 2025 | 32.98 | 32.98 | 32.34 | 32.37 | 32.37 | -0.49% | 108,558 |
| Sep 2, 2025 | 33.26 | 33.76 | 32.49 | 32.53 | 32.53 | -3.79% | 173,546 |
| Aug 29, 2025 | 33.47 | 33.93 | 33.00 | 33.81 | 33.81 | 1.29% | 144,212 |
| Aug 28, 2025 | 33.90 | 33.90 | 33.32 | 33.38 | 33.38 | -0.95% | 90,320 |
| Aug 27, 2025 | 33.58 | 33.73 | 33.30 | 33.70 | 33.70 | 0.12% | 123,370 |
| Aug 26, 2025 | 33.19 | 33.68 | 33.19 | 33.66 | 33.66 | 1.42% | 114,484 |
| Aug 25, 2025 | 33.38 | 33.70 | 33.19 | 33.19 | 33.19 | -1.66% | 122,434 |
| Aug 22, 2025 | 33.11 | 34.08 | 32.91 | 33.75 | 33.75 | 2.40% | 251,744 |
| Aug 21, 2025 | 31.00 | 32.99 | 31.00 | 32.96 | 32.96 | 5.47% | 173,329 |
| Aug 20, 2025 | 31.09 | 31.48 | 30.65 | 31.25 | 31.25 | 0.58% | 101,755 |
| Aug 19, 2025 | 31.76 | 31.98 | 30.93 | 31.07 | 31.07 | -1.74% | 123,140 |
| Aug 18, 2025 | 30.66 | 32.24 | 29.82 | 31.62 | 31.62 | 2.66% | 271,182 |
| Aug 15, 2025 | 30.99 | 31.53 | 30.64 | 30.80 | 30.80 | -0.36% | 162,898 |
| Aug 14, 2025 | 30.96 | 31.13 | 30.30 | 30.91 | 30.91 | -1.40% | 125,865 |
| Aug 13, 2025 | 29.41 | 31.46 | 29.37 | 31.35 | 31.35 | 6.89% | 198,209 |
| Aug 12, 2025 | 29.00 | 29.69 | 28.54 | 29.33 | 29.33 | 1.45% | 155,281 |
| Aug 11, 2025 | 28.45 | 29.15 | 28.27 | 28.91 | 28.91 | 0.28% | 199,073 |
| Aug 8, 2025 | 30.55 | 30.81 | 28.68 | 28.83 | 28.83 | -3.38% | 234,157 |
| Aug 7, 2025 | 32.10 | 32.19 | 29.14 | 29.84 | 29.84 | -5.39% | 318,089 |
| Aug 6, 2025 | 28.07 | 32.42 | 27.91 | 31.54 | 31.54 | 14.03% | 521,046 |
| Aug 5, 2025 | 27.12 | 27.81 | 26.90 | 27.66 | 27.66 | 3.83% | 173,906 |
| Aug 4, 2025 | 25.72 | 26.75 | 25.57 | 26.64 | 26.64 | 5.05% | 113,785 |
| Aug 1, 2025 | 25.27 | 25.76 | 24.75 | 25.36 | 25.36 | -1.86% | 124,696 |
| Jul 31, 2025 | 25.41 | 26.11 | 25.41 | 25.84 | 25.84 | 1.85% | 87,074 |
| Jul 30, 2025 | 25.84 | 26.15 | 25.10 | 25.37 | 25.37 | -1.78% | 161,367 |
| Jul 29, 2025 | 26.36 | 26.68 | 25.77 | 25.83 | 25.83 | -1.71% | 177,254 |
| Jul 28, 2025 | 27.03 | 27.03 | 26.07 | 26.28 | 26.28 | -2.09% | 214,160 |
| Jul 25, 2025 | 27.10 | 27.23 | 26.83 | 26.84 | 26.84 | 0.04% | 146,672 |
| Jul 24, 2025 | 26.80 | 27.22 | 26.54 | 26.83 | 26.83 | -0.48% | 148,751 |
| Jul 23, 2025 | 27.09 | 27.41 | 26.89 | 26.96 | 26.96 | 0.90% | 122,540 |
| Jul 22, 2025 | 26.52 | 26.95 | 26.05 | 26.72 | 26.72 | 0.41% | 126,705 |
| Jul 21, 2025 | 26.49 | 26.82 | 26.24 | 26.61 | 26.61 | 0.72% | 141,694 |
| Jul 18, 2025 | 26.53 | 26.97 | 26.29 | 26.42 | 26.42 | 0.46% | 119,930 |
| Jul 17, 2025 | 26.05 | 26.54 | 25.99 | 26.30 | 26.30 | -0.08% | 175,162 |