Skip to main content
Hippo Holdings Inc. (HIPO)
NYSE: HIPO · Real-Time Price · USD
27.46
+1.59 (6.15%)
Jun 26, 2026, 4:00 PM EDT - Market closed

Hippo Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202625.9727.5225.4527.4627.466.15%706,121
Jun 25, 202626.4326.5825.7425.8725.87-2.93%138,282
Jun 24, 202626.3927.1626.2626.6526.651.22%94,796
Jun 23, 202625.9126.4925.9026.3326.332.13%182,296
Jun 22, 202626.2126.5125.7025.7825.78-0.69%97,427
Jun 18, 202625.2425.9925.0225.9625.963.72%190,125
Jun 17, 202625.6826.0024.7725.0325.03-3.21%120,580
Jun 16, 202625.5025.8825.1525.8625.862.46%65,840
Jun 15, 202625.8126.0025.1525.2425.24-1.17%77,518
Jun 12, 202625.5425.9825.3225.5425.540.27%54,656
Jun 11, 202625.6425.8825.2625.4725.47-0.89%84,875
Jun 10, 202625.2426.4925.2425.7025.703.84%151,451
Jun 9, 202624.7425.3924.5024.7524.750.86%93,346
Jun 8, 202625.1225.1224.5324.5424.54-1.13%77,093
Jun 5, 202624.2525.1824.2524.8224.821.76%68,489
Jun 4, 202624.4124.9124.1124.3924.391.25%80,791
Jun 3, 202625.2925.2924.0824.0924.09-5.16%142,945
Jun 2, 202625.6826.2825.2425.4025.40-1.93%100,982
Jun 1, 202625.7626.2925.2825.9025.900.12%142,563
May 29, 202625.7225.9425.5225.8725.870.31%155,870
May 28, 202625.7326.1025.7025.7925.79-0.54%75,661
May 27, 202626.6727.0325.5625.9325.93-2.52%100,617
May 26, 202626.1926.7625.9326.6026.601.53%197,094
May 22, 202625.8726.2125.7326.2026.200.96%117,897
May 21, 202625.6426.0025.3525.9525.95-0.15%105,413
May 20, 202625.8826.5225.5525.9925.990.70%119,518
May 19, 202626.5026.6925.7525.8125.81-3.04%149,846
May 18, 202626.0126.7525.6126.6226.622.19%239,653
May 15, 202626.3526.5025.8726.0526.05-2.54%180,116
May 14, 202626.4727.5026.4326.7326.731.33%73,771
May 13, 202627.1127.2526.2226.3826.38-1.79%89,890
May 12, 202626.9627.3526.7026.8626.86-0.52%77,311
May 11, 202627.2727.6126.9227.0027.00-1.14%85,766
May 8, 202627.1927.4526.9127.3127.31-0.55%82,816
May 7, 202627.5028.1927.0827.4627.460.26%92,603
May 6, 202628.3428.7326.9927.3927.39-3.25%140,256
May 5, 202627.4928.4727.4928.3128.312.98%123,236
May 4, 202627.4828.5227.0927.4927.49-0.87%206,026
May 1, 202626.6027.9726.4127.7327.735.32%149,330
Apr 30, 202624.1527.0724.0826.3326.33-6.70%279,326
Apr 29, 202628.5128.5927.7628.2228.22-1.91%119,868
Apr 28, 202628.7029.0028.4128.7728.770.14%70,735
Apr 27, 202628.6929.1528.4728.7328.730.03%91,117
Apr 24, 202628.3729.0028.2628.7228.720.84%50,972
Apr 23, 202628.8228.9128.3928.4828.48-1.15%49,592
Apr 22, 202628.4728.8428.4028.8128.811.19%42,329
Apr 21, 202628.7029.1928.2728.4728.47-0.80%81,633
Apr 20, 202628.8029.2828.2628.7028.70-0.66%131,041
Apr 17, 202628.7929.4428.4728.8928.893.55%86,896
Apr 16, 202627.4027.9527.4027.9027.900.83%83,283
Apr 15, 202627.4928.0027.1327.6727.671.69%110,845
Apr 14, 202626.7227.3226.7127.2127.212.10%136,117
Apr 13, 202625.5626.7725.5126.6526.653.90%83,434
Apr 10, 202625.9225.9224.9825.6525.65-1.57%77,061
Apr 9, 202626.0526.3125.3326.0626.06-1.92%91,689
Apr 8, 202626.4426.5825.8026.5726.574.20%156,865
Apr 7, 202625.6825.6825.2025.5025.50-1.16%73,755
Apr 6, 202625.6426.0625.6325.8025.80-0.23%43,449
Apr 2, 202625.4025.8625.0025.8625.861.29%74,780
Apr 1, 202626.2926.3825.4925.5325.53-2.03%110,743
Mar 31, 202626.0926.8225.6926.0626.060.70%106,724
Mar 30, 202625.4425.9925.3125.8825.882.25%95,074
Mar 27, 202625.5826.0025.0225.3125.31-2.13%106,160
Mar 26, 202625.5826.2425.5725.8625.86-97,300
Mar 25, 202626.2326.4425.6725.8625.860.12%90,327
Mar 24, 202625.7725.9425.2325.8325.83-1.45%107,145
Mar 23, 202626.1326.7325.8226.2126.212.46%115,328
Mar 20, 202626.0326.0325.3225.5825.58-0.27%184,503
Mar 19, 202625.5326.1225.4425.6525.65-0.77%109,373
Mar 18, 202626.1026.7225.7225.8525.85-1.86%97,550
Mar 17, 202625.8726.7825.8726.3426.342.33%149,132
Mar 16, 202625.5026.0025.5025.7425.741.70%64,769
Mar 13, 202625.3525.5825.0525.3125.310.60%90,945
Mar 12, 202625.2025.5024.8125.1625.16-2.14%163,350
Mar 11, 202626.9226.9225.2825.7125.71-1.27%84,516
Mar 10, 202626.2026.6525.9026.0426.04-0.84%98,549
Mar 9, 202625.8626.3225.2026.2626.26-0.45%150,472
Mar 6, 202626.9027.0026.0026.3826.38-2.87%136,114
Mar 5, 202627.7727.9326.6027.1627.16-3.24%110,872
Mar 4, 202628.1228.5527.9428.0728.071.34%100,778
Mar 3, 202627.4827.9026.9927.7027.70-2.33%189,881
Mar 2, 202628.1028.8528.1028.3628.36-1.39%182,388
Feb 27, 202628.6029.0527.8828.7628.76-1.51%151,079
Feb 26, 202627.5829.6427.1629.2029.206.41%234,091
Feb 25, 202629.7230.9726.8927.4427.44-4.89%241,069
Feb 24, 202627.7928.9527.7228.8528.853.67%182,697
Feb 23, 202628.3928.3927.5027.8327.83-1.97%203,803
Feb 20, 202628.5128.7428.2428.3928.39-0.42%109,243
Feb 19, 202628.2928.5627.9928.5128.510.67%166,788
Feb 18, 202628.7228.7228.1728.3228.32-1.94%179,351
Feb 17, 202628.2829.0228.0928.8828.882.19%282,512
Feb 13, 202627.6728.4027.4128.2628.262.21%81,895
Feb 12, 202628.0028.0427.1227.6527.65-0.36%147,788
Feb 11, 202628.4728.4727.3127.7527.75-2.05%177,525
Feb 10, 202628.6128.8528.1128.3328.33-0.81%84,730
Feb 9, 202629.1429.1828.2228.5628.56-3.19%180,843
Feb 6, 202629.5229.8429.3029.5029.502.01%111,869
Feb 5, 202629.5330.0028.7428.9228.92-2.86%115,368
Feb 4, 202630.1930.5129.5529.7729.77-1.46%107,257
Feb 3, 202630.2630.9129.6530.2130.210.20%123,469