Skip to main content
Hippo Holdings Inc. (HIPO)
NYSE: HIPO · Real-Time Price · USD
26.26
-0.12 (-0.45%)
At close: Mar 9, 2026, 4:00 PM EDT
26.26
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:10 PM EDT

Hippo Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202625.8626.2625.2026.31--0.27%123,556
Mar 6, 202626.9027.0026.0026.3826.38-2.87%135,367
Mar 5, 202627.7727.9326.6027.1627.16-3.24%110,844
Mar 4, 202628.1228.5527.9428.0728.071.34%99,052
Mar 3, 202627.4827.9026.9927.7027.70-2.33%186,581
Mar 2, 202628.1028.8528.1028.3628.36-1.39%181,104
Feb 27, 202628.6029.0527.8828.7628.76-1.51%142,379
Feb 26, 202627.5829.6427.1629.2029.206.41%226,728
Feb 25, 202629.7230.9726.8927.4427.44-4.89%238,007
Feb 24, 202627.7928.9527.7228.8528.853.67%182,627
Feb 23, 202628.3928.3927.5027.8327.83-1.97%191,706
Feb 20, 202628.5128.7428.2428.3928.39-0.42%107,468
Feb 19, 202628.2928.5627.9928.5128.510.67%163,863
Feb 18, 202628.7228.7228.1728.3228.32-1.94%179,348
Feb 17, 202628.2829.0228.0928.8828.882.19%278,040
Feb 13, 202627.6728.4027.4128.2628.262.21%81,895
Feb 12, 202628.0028.0427.1227.6527.65-0.36%147,688
Feb 11, 202628.4728.4727.3127.7527.75-2.05%155,219
Feb 10, 202628.6128.8528.1128.3328.33-0.81%84,623
Feb 9, 202629.1429.1828.2228.5628.56-3.19%180,609
Feb 6, 202629.5229.8429.3029.5029.502.01%111,669
Feb 5, 202629.5330.0028.7428.9228.92-2.86%115,349
Feb 4, 202630.1930.5129.5529.7729.77-1.46%107,212
Feb 3, 202630.2630.9129.6530.2130.210.20%102,204
Feb 2, 202629.7830.4729.7230.1530.151.17%170,103
Jan 30, 202630.3330.8929.6629.8029.80-2.30%152,660
Jan 29, 202630.8830.8830.0530.5030.50-0.49%89,683
Jan 28, 202630.9331.2430.6330.6530.65-0.78%101,265
Jan 27, 202630.9030.9530.4130.8930.890.16%85,845
Jan 26, 202630.9331.2430.7330.8430.84-0.19%101,531
Jan 23, 202631.2831.3030.6330.9030.90-1.25%93,031
Jan 22, 202630.6332.2630.6331.2931.291.20%115,347
Jan 21, 202630.3330.9429.9830.9230.922.66%137,961
Jan 20, 202629.6331.1229.6330.1230.12-0.79%115,837
Jan 16, 202630.3930.7830.1830.3630.36-0.59%112,272
Jan 15, 202630.4730.8930.2330.5430.540.23%100,123
Jan 14, 202630.1030.8029.9030.4730.470.66%110,300
Jan 13, 202631.3531.3529.9030.2730.27-3.48%161,393
Jan 12, 202631.1431.4130.7831.3631.360.45%114,531
Jan 9, 202631.5231.7930.8831.2231.22-1.17%133,111
Jan 8, 202631.5532.6131.2831.5931.590.22%204,958
Jan 7, 202631.3931.7031.0431.5231.520.74%134,572
Jan 6, 202630.4631.3029.9231.2931.292.29%129,502
Jan 5, 202629.8930.8629.2130.5930.592.03%132,245
Jan 2, 202630.3230.3229.3629.9829.98-0.33%124,522
Dec 31, 202530.3230.7030.0530.0830.08-0.79%117,127
Dec 30, 202530.5330.7630.2530.3230.32-1.43%155,405
Dec 29, 202530.8531.1330.5130.7630.76-1.76%199,839
Dec 26, 202531.4531.4530.9531.3131.31-0.54%157,072
Dec 24, 202531.3531.6331.0131.4831.48-0.10%54,192
Dec 23, 202531.0731.6931.0031.5131.510.83%111,294
Dec 22, 202530.7731.4030.3131.2531.251.17%138,681
Dec 19, 202531.1331.3530.4630.8930.89-1.62%277,086
Dec 18, 202530.5631.4930.1231.4031.403.80%224,910
Dec 17, 202530.7530.9930.0030.2530.25-0.75%248,805
Dec 16, 202531.0331.4030.0930.4830.48-1.96%199,221
Dec 15, 202531.2331.5830.5731.0931.090.06%230,004
Dec 12, 202530.7631.2830.5131.0731.071.40%291,345
Dec 11, 202529.7631.0329.6130.6430.641.90%175,805
Dec 10, 202530.2130.4629.6430.0730.07-0.69%168,782
Dec 9, 202529.8230.4929.8230.2830.280.97%108,861
Dec 8, 202530.7130.7129.9529.9929.99-1.51%175,932
Dec 5, 202530.8431.1030.0530.4530.45-1.01%131,032
Dec 4, 202530.9731.2830.4430.7630.76-0.74%191,557
Dec 3, 202531.0331.1030.2030.9930.990.19%141,576
Dec 2, 202531.8032.3730.8430.9330.93-1.18%113,046
Dec 1, 202532.2832.5231.2731.3031.30-4.51%123,481
Nov 28, 202532.7233.2032.6132.7832.780.09%60,322
Nov 26, 202533.2933.6132.4632.7532.75-2.36%199,393
Nov 25, 202532.8933.6332.8933.5433.542.63%111,810
Nov 24, 202532.2933.0532.2932.6832.681.27%365,360
Nov 21, 202531.6232.6631.2732.2732.272.18%231,218
Nov 20, 202533.9234.5931.5531.5831.58-6.49%434,721
Nov 19, 202532.1233.9531.8533.7733.775.14%299,170
Nov 18, 202531.4132.9231.1232.1232.121.84%339,657
Nov 17, 202531.2331.5430.5631.5431.540.51%443,190
Nov 14, 202532.0032.3231.0431.3831.38-3.27%403,374
Nov 13, 202533.3233.7832.1932.4432.44-3.48%208,646
Nov 12, 202534.1734.9633.5633.6133.61-0.09%241,969
Nov 11, 202533.7934.3732.8633.6433.640.15%311,919
Nov 10, 202535.0035.5832.7033.5933.59-0.83%429,429
Nov 7, 202534.3734.4832.7133.8733.87-2.11%457,635
Nov 6, 202538.2838.4134.5734.6034.60-8.59%268,190
Nov 5, 202534.9638.7334.4037.8537.855.46%404,026
Nov 4, 202536.1336.8335.2335.8935.89-2.05%273,510
Nov 3, 202536.5037.6236.1236.6436.64-0.38%368,300
Oct 31, 202537.0137.5636.6436.7836.78-1.08%109,992
Oct 30, 202536.3937.7936.3937.1837.180.57%148,416
Oct 29, 202536.5137.9336.5136.9736.970.79%101,676
Oct 28, 202537.1037.5836.4036.6836.68-1.53%73,757
Oct 27, 202537.1937.5636.6537.2537.251.00%87,976
Oct 24, 202537.0337.8236.6436.8836.880.05%126,124
Oct 23, 202535.6636.9435.3536.8636.864.21%120,824
Oct 22, 202534.8535.3934.1935.3735.371.32%97,904
Oct 21, 202534.8835.2634.4834.9134.91-0.46%87,652
Oct 20, 202534.7335.6634.5435.0735.072.24%75,339
Oct 17, 202533.7034.7133.6634.3034.300.62%132,187
Oct 16, 202535.4735.5834.0434.0934.09-4.86%95,532
Oct 15, 202535.6335.8835.1035.8335.831.04%104,532
Oct 14, 202533.9935.8733.8635.4635.463.87%107,732