Hippo Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	25.86	26.26	25.20	26.31	-	-0.27%	123,556
Mar 6, 2026	26.90	27.00	26.00	26.38	26.38	-2.87%	135,367
Mar 5, 2026	27.77	27.93	26.60	27.16	27.16	-3.24%	110,844
Mar 4, 2026	28.12	28.55	27.94	28.07	28.07	1.34%	99,052
Mar 3, 2026	27.48	27.90	26.99	27.70	27.70	-2.33%	186,581
Mar 2, 2026	28.10	28.85	28.10	28.36	28.36	-1.39%	181,104
Feb 27, 2026	28.60	29.05	27.88	28.76	28.76	-1.51%	142,379
Feb 26, 2026	27.58	29.64	27.16	29.20	29.20	6.41%	226,728
Feb 25, 2026	29.72	30.97	26.89	27.44	27.44	-4.89%	238,007
Feb 24, 2026	27.79	28.95	27.72	28.85	28.85	3.67%	182,627
Feb 23, 2026	28.39	28.39	27.50	27.83	27.83	-1.97%	191,706
Feb 20, 2026	28.51	28.74	28.24	28.39	28.39	-0.42%	107,468
Feb 19, 2026	28.29	28.56	27.99	28.51	28.51	0.67%	163,863
Feb 18, 2026	28.72	28.72	28.17	28.32	28.32	-1.94%	179,348
Feb 17, 2026	28.28	29.02	28.09	28.88	28.88	2.19%	278,040
Feb 13, 2026	27.67	28.40	27.41	28.26	28.26	2.21%	81,895
Feb 12, 2026	28.00	28.04	27.12	27.65	27.65	-0.36%	147,688
Feb 11, 2026	28.47	28.47	27.31	27.75	27.75	-2.05%	155,219
Feb 10, 2026	28.61	28.85	28.11	28.33	28.33	-0.81%	84,623
Feb 9, 2026	29.14	29.18	28.22	28.56	28.56	-3.19%	180,609
Feb 6, 2026	29.52	29.84	29.30	29.50	29.50	2.01%	111,669
Feb 5, 2026	29.53	30.00	28.74	28.92	28.92	-2.86%	115,349
Feb 4, 2026	30.19	30.51	29.55	29.77	29.77	-1.46%	107,212
Feb 3, 2026	30.26	30.91	29.65	30.21	30.21	0.20%	102,204
Feb 2, 2026	29.78	30.47	29.72	30.15	30.15	1.17%	170,103
Jan 30, 2026	30.33	30.89	29.66	29.80	29.80	-2.30%	152,660
Jan 29, 2026	30.88	30.88	30.05	30.50	30.50	-0.49%	89,683
Jan 28, 2026	30.93	31.24	30.63	30.65	30.65	-0.78%	101,265
Jan 27, 2026	30.90	30.95	30.41	30.89	30.89	0.16%	85,845
Jan 26, 2026	30.93	31.24	30.73	30.84	30.84	-0.19%	101,531
Jan 23, 2026	31.28	31.30	30.63	30.90	30.90	-1.25%	93,031
Jan 22, 2026	30.63	32.26	30.63	31.29	31.29	1.20%	115,347
Jan 21, 2026	30.33	30.94	29.98	30.92	30.92	2.66%	137,961
Jan 20, 2026	29.63	31.12	29.63	30.12	30.12	-0.79%	115,837
Jan 16, 2026	30.39	30.78	30.18	30.36	30.36	-0.59%	112,272
Jan 15, 2026	30.47	30.89	30.23	30.54	30.54	0.23%	100,123
Jan 14, 2026	30.10	30.80	29.90	30.47	30.47	0.66%	110,300
Jan 13, 2026	31.35	31.35	29.90	30.27	30.27	-3.48%	161,393
Jan 12, 2026	31.14	31.41	30.78	31.36	31.36	0.45%	114,531
Jan 9, 2026	31.52	31.79	30.88	31.22	31.22	-1.17%	133,111
Jan 8, 2026	31.55	32.61	31.28	31.59	31.59	0.22%	204,958
Jan 7, 2026	31.39	31.70	31.04	31.52	31.52	0.74%	134,572
Jan 6, 2026	30.46	31.30	29.92	31.29	31.29	2.29%	129,502
Jan 5, 2026	29.89	30.86	29.21	30.59	30.59	2.03%	132,245
Jan 2, 2026	30.32	30.32	29.36	29.98	29.98	-0.33%	124,522
Dec 31, 2025	30.32	30.70	30.05	30.08	30.08	-0.79%	117,127
Dec 30, 2025	30.53	30.76	30.25	30.32	30.32	-1.43%	155,405
Dec 29, 2025	30.85	31.13	30.51	30.76	30.76	-1.76%	199,839
Dec 26, 2025	31.45	31.45	30.95	31.31	31.31	-0.54%	157,072
Dec 24, 2025	31.35	31.63	31.01	31.48	31.48	-0.10%	54,192
Dec 23, 2025	31.07	31.69	31.00	31.51	31.51	0.83%	111,294
Dec 22, 2025	30.77	31.40	30.31	31.25	31.25	1.17%	138,681
Dec 19, 2025	31.13	31.35	30.46	30.89	30.89	-1.62%	277,086
Dec 18, 2025	30.56	31.49	30.12	31.40	31.40	3.80%	224,910
Dec 17, 2025	30.75	30.99	30.00	30.25	30.25	-0.75%	248,805
Dec 16, 2025	31.03	31.40	30.09	30.48	30.48	-1.96%	199,221
Dec 15, 2025	31.23	31.58	30.57	31.09	31.09	0.06%	230,004
Dec 12, 2025	30.76	31.28	30.51	31.07	31.07	1.40%	291,345
Dec 11, 2025	29.76	31.03	29.61	30.64	30.64	1.90%	175,805
Dec 10, 2025	30.21	30.46	29.64	30.07	30.07	-0.69%	168,782
Dec 9, 2025	29.82	30.49	29.82	30.28	30.28	0.97%	108,861
Dec 8, 2025	30.71	30.71	29.95	29.99	29.99	-1.51%	175,932
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%	191,557
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%	123,481
Nov 28, 2025	32.72	33.20	32.61	32.78	32.78	0.09%	60,322
Nov 26, 2025	33.29	33.61	32.46	32.75	32.75	-2.36%	199,393
Nov 25, 2025	32.89	33.63	32.89	33.54	33.54	2.63%	111,810
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%	231,218
Nov 20, 2025	33.92	34.59	31.55	31.58	31.58	-6.49%	434,721
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