Hippo Holdings Inc. (HIPO)
NYSE: HIPO · Real-Time Price · USD
28.77
+0.04 (0.14%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Hippo Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 28.70 | 29.00 | 28.41 | 28.77 | 28.77 | 0.14% | 70,735 |
| Apr 27, 2026 | 28.69 | 29.15 | 28.47 | 28.73 | 28.73 | 0.03% | 86,643 |
| Apr 24, 2026 | 28.37 | 29.00 | 28.26 | 28.72 | 28.72 | 0.84% | 50,696 |
| Apr 23, 2026 | 28.82 | 28.91 | 28.39 | 28.48 | 28.48 | -1.15% | 49,592 |
| Apr 22, 2026 | 28.47 | 28.84 | 28.40 | 28.81 | 28.81 | 1.19% | 40,181 |
| Apr 21, 2026 | 28.70 | 29.19 | 28.27 | 28.47 | 28.47 | -0.80% | 73,524 |
| Apr 20, 2026 | 28.80 | 29.28 | 28.26 | 28.70 | 28.70 | -0.66% | 129,841 |
| Apr 17, 2026 | 28.79 | 29.44 | 28.47 | 28.89 | 28.89 | 3.55% | 86,257 |
| Apr 16, 2026 | 27.40 | 27.95 | 27.40 | 27.90 | 27.90 | 0.83% | 58,246 |
| Apr 15, 2026 | 27.49 | 28.00 | 27.13 | 27.67 | 27.67 | 1.69% | 109,969 |
| Apr 14, 2026 | 26.72 | 27.32 | 26.71 | 27.21 | 27.21 | 2.10% | 133,831 |
| Apr 13, 2026 | 25.56 | 26.77 | 25.51 | 26.65 | 26.65 | 3.90% | 83,434 |
| Apr 10, 2026 | 25.92 | 25.92 | 24.98 | 25.65 | 25.65 | -1.57% | 76,960 |
| Apr 9, 2026 | 26.05 | 26.31 | 25.33 | 26.06 | 26.06 | -1.92% | 90,506 |
| Apr 8, 2026 | 26.44 | 26.58 | 25.80 | 26.57 | 26.57 | 4.20% | 147,294 |
| Apr 7, 2026 | 25.68 | 25.68 | 25.20 | 25.50 | 25.50 | -1.16% | 73,755 |
| Apr 6, 2026 | 25.64 | 26.06 | 25.63 | 25.80 | 25.80 | -0.23% | 43,449 |
| Apr 2, 2026 | 25.40 | 25.86 | 25.00 | 25.86 | 25.86 | 1.29% | 74,780 |
| Apr 1, 2026 | 26.29 | 26.38 | 25.49 | 25.53 | 25.53 | -2.03% | 110,743 |
| Mar 31, 2026 | 26.09 | 26.82 | 25.69 | 26.06 | 26.06 | 0.70% | 106,724 |
| Mar 30, 2026 | 25.44 | 25.99 | 25.31 | 25.88 | 25.88 | 2.25% | 89,868 |
| Mar 27, 2026 | 25.58 | 26.00 | 25.02 | 25.31 | 25.31 | -2.13% | 106,160 |
| Mar 26, 2026 | 25.58 | 26.24 | 25.57 | 25.86 | 25.86 | - | 97,008 |
| Mar 25, 2026 | 26.23 | 26.44 | 25.67 | 25.86 | 25.86 | 0.12% | 86,051 |
| Mar 24, 2026 | 25.77 | 25.94 | 25.23 | 25.83 | 25.83 | -1.45% | 104,948 |
| Mar 23, 2026 | 26.13 | 26.73 | 25.82 | 26.21 | 26.21 | 2.46% | 115,255 |
| Mar 20, 2026 | 26.03 | 26.03 | 25.32 | 25.58 | 25.58 | -0.27% | 181,610 |
| Mar 19, 2026 | 25.53 | 26.12 | 25.44 | 25.65 | 25.65 | -0.77% | 107,363 |
| Mar 18, 2026 | 26.10 | 26.72 | 25.72 | 25.85 | 25.85 | -1.86% | 97,550 |
| Mar 17, 2026 | 25.87 | 26.78 | 25.87 | 26.34 | 26.34 | 2.33% | 141,169 |
| Mar 16, 2026 | 25.50 | 26.00 | 25.50 | 25.74 | 25.74 | 1.70% | 64,769 |
| Mar 13, 2026 | 25.35 | 25.58 | 25.05 | 25.31 | 25.31 | 0.60% | 90,945 |
| Mar 12, 2026 | 25.20 | 25.50 | 24.81 | 25.16 | 25.16 | -2.14% | 163,350 |
| Mar 11, 2026 | 26.92 | 26.92 | 25.28 | 25.71 | 25.71 | -1.27% | 82,852 |
| Mar 10, 2026 | 26.20 | 26.65 | 25.90 | 26.04 | 26.04 | -0.84% | 98,549 |
| Mar 9, 2026 | 25.86 | 26.32 | 25.20 | 26.26 | 26.26 | -0.45% | 150,472 |
| Mar 6, 2026 | 26.90 | 27.00 | 26.00 | 26.38 | 26.38 | -2.87% | 136,114 |
| Mar 5, 2026 | 27.77 | 27.93 | 26.60 | 27.16 | 27.16 | -3.24% | 110,872 |
| Mar 4, 2026 | 28.12 | 28.55 | 27.94 | 28.07 | 28.07 | 1.34% | 100,778 |
| Mar 3, 2026 | 27.48 | 27.90 | 26.99 | 27.70 | 27.70 | -2.33% | 189,881 |
| Mar 2, 2026 | 28.10 | 28.85 | 28.10 | 28.36 | 28.36 | -1.39% | 182,388 |
| Feb 27, 2026 | 28.60 | 29.05 | 27.88 | 28.76 | 28.76 | -1.51% | 151,079 |
| Feb 26, 2026 | 27.58 | 29.64 | 27.16 | 29.20 | 29.20 | 6.41% | 234,091 |
| Feb 25, 2026 | 29.72 | 30.97 | 26.89 | 27.44 | 27.44 | -4.89% | 241,069 |
| Feb 24, 2026 | 27.79 | 28.95 | 27.72 | 28.85 | 28.85 | 3.67% | 182,697 |
| Feb 23, 2026 | 28.39 | 28.39 | 27.50 | 27.83 | 27.83 | -1.97% | 203,803 |
| Feb 20, 2026 | 28.51 | 28.74 | 28.24 | 28.39 | 28.39 | -0.42% | 109,243 |
| Feb 19, 2026 | 28.29 | 28.56 | 27.99 | 28.51 | 28.51 | 0.67% | 166,788 |
| Feb 18, 2026 | 28.72 | 28.72 | 28.17 | 28.32 | 28.32 | -1.94% | 179,351 |
| Feb 17, 2026 | 28.28 | 29.02 | 28.09 | 28.88 | 28.88 | 2.19% | 282,512 |
| 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% | 147,788 |
| Feb 11, 2026 | 28.47 | 28.47 | 27.31 | 27.75 | 27.75 | -2.05% | 177,525 |
| Feb 10, 2026 | 28.61 | 28.85 | 28.11 | 28.33 | 28.33 | -0.81% | 84,730 |
| Feb 9, 2026 | 29.14 | 29.18 | 28.22 | 28.56 | 28.56 | -3.19% | 180,843 |
| Feb 6, 2026 | 29.52 | 29.84 | 29.30 | 29.50 | 29.50 | 2.01% | 111,869 |
| Feb 5, 2026 | 29.53 | 30.00 | 28.74 | 28.92 | 28.92 | -2.86% | 115,368 |
| Feb 4, 2026 | 30.19 | 30.51 | 29.55 | 29.77 | 29.77 | -1.46% | 107,257 |
| Feb 3, 2026 | 30.26 | 30.91 | 29.65 | 30.21 | 30.21 | 0.20% | 123,469 |
| Feb 2, 2026 | 29.78 | 30.47 | 29.72 | 30.15 | 30.15 | 1.17% | 170,149 |
| 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% | 89,686 |
| 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% | 101,831 |
| Jan 23, 2026 | 31.28 | 31.30 | 30.63 | 30.90 | 30.90 | -1.25% | 93,128 |
| 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% | 115,856 |
| Jan 16, 2026 | 30.39 | 30.78 | 30.18 | 30.36 | 30.36 | -0.59% | 115,076 |
| Jan 15, 2026 | 30.47 | 30.89 | 30.23 | 30.54 | 30.54 | 0.23% | 143,369 |
| 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% | 161,403 |
| 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% | 205,124 |
| 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% | 132,247 |
| Jan 2, 2026 | 30.32 | 30.32 | 29.36 | 29.98 | 29.98 | -0.33% | 211,826 |
| 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% | 156,087 |
| Dec 29, 2025 | 30.85 | 31.13 | 30.51 | 30.76 | 30.76 | -1.76% | 199,860 |
| Dec 26, 2025 | 31.45 | 31.45 | 30.95 | 31.31 | 31.31 | -0.54% | 158,820 |
| 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% | 138,892 |
| 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 |