Hippo Holdings Inc. HIPO
37.21 USD +0.25 (+0.68%)
Regular-session close
37.21 0.00 0.00%
After hours · Nov 13, 5:05 PM ET
36.97 Day range 37.77
24.09 52-week range 38.58
- YTD
- +23.70%
- 1 year
- +14.70%
HIPO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 37.42 | 37.77 | 36.97 | 37.21 | +0.25 | +0.68% | 155,386 |
| Nov 12, 2026 | 36.78 | 37.31 | 36.16 | 36.96 | +0.35 | +0.96% | 171,700 |
| Nov 11, 2026 | 36.37 | 36.85 | 35.99 | 36.61 | +0.32 | +0.88% | 153,500 |
| Nov 10, 2026 | 36.20 | 36.56 | 35.46 | 36.29 | +0.22 | +0.61% | 135,200 |
| Nov 9, 2026 | 35.25 | 36.19 | 35.02 | 36.07 | +1.18 | +3.38% | 170,300 |
| Nov 6, 2026 | 34.06 | 35.09 | 33.64 | 34.89 | +0.10 | +0.29% | 250,400 |
| Nov 5, 2026 | 36.07 | 36.46 | 33.90 | 34.79 | -1.09 | -3.04% | 326,900 |
| Nov 4, 2026 | 35.71 | 36.26 | 34.88 | 35.88 | +0.85 | +2.43% | 477,700 |
| Nov 3, 2026 | 35.38 | 35.73 | 34.99 | 35.03 | -0.67 | -1.88% | 271,000 |
| Nov 2, 2026 | 36.63 | 37.24 | 35.69 | 35.70 | -0.93 | -2.54% | 260,600 |
| Oct 30, 2026 | 37.74 | 37.89 | 36.34 | 36.63 | -0.53 | -1.43% | 282,000 |
| Oct 29, 2026 | 38.86 | 38.86 | 35.61 | 37.16 | -0.55 | -1.46% | 423,500 |
| Oct 28, 2026 | 38.30 | 38.62 | 37.39 | 37.71 | -0.59 | -1.54% | 306,900 |
| Oct 27, 2026 | 38.69 | 38.69 | 37.87 | 38.30 | -0.25 | -0.65% | 256,900 |
| Oct 26, 2026 | 38.44 | 38.71 | 36.55 | 38.55 | +0.11 | +0.29% | 326,700 |
| Oct 23, 2026 | 38.54 | 38.63 | 38.01 | 38.44 | -0.14 | -0.36% | 251,500 |
| Oct 22, 2026 | 38.53 | 39.39 | 37.85 | 38.58 | +0.19 | +0.49% | 325,800 |
| Oct 21, 2026 | 37.33 | 38.44 | 37.13 | 38.39 | +1.06 | +2.84% | 416,100 |
| Oct 20, 2026 | 35.73 | 37.33 | 35.70 | 37.33 | +1.83 | +5.15% | 678,700 |
| Oct 19, 2026 | 35.13 | 35.90 | 35.00 | 35.50 | +0.22 | +0.62% | 278,400 |
| Oct 16, 2026 | 35.26 | 35.87 | 35.26 | 35.28 | +0.02 | +0.06% | 157,200 |
| Oct 15, 2026 | 34.63 | 35.51 | 34.59 | 35.26 | +0.87 | +2.53% | 250,000 |
| Oct 14, 2026 | 34.20 | 34.64 | 33.78 | 34.39 | +0.04 | +0.12% | 136,000 |
| Oct 13, 2026 | 34.66 | 34.99 | 34.08 | 34.35 | +0.04 | +0.12% | 210,300 |
| Oct 12, 2026 | 34.04 | 34.43 | 33.79 | 34.31 | +0.34 | +1.00% | 343,800 |
| Oct 9, 2026 | 34.18 | 34.56 | 33.20 | 33.97 | -0.24 | -0.70% | 143,600 |
| Oct 8, 2026 | 32.47 | 34.21 | 32.43 | 34.21 | +1.80 | +5.55% | 219,300 |
| Oct 7, 2026 | 32.29 | 32.81 | 32.04 | 32.41 | -0.07 | -0.22% | 179,300 |
| Oct 6, 2026 | 32.27 | 32.91 | 32.27 | 32.48 | +0.28 | +0.87% | 112,300 |
| Oct 5, 2026 | 32.24 | 32.46 | 32.01 | 32.20 | -0.04 | -0.12% | 118,800 |
| Oct 2, 2026 | 31.89 | 32.25 | 31.52 | 32.24 | +0.73 | +2.32% | 158,300 |
| Oct 1, 2026 | 30.75 | 31.83 | 30.68 | 31.51 | +0.74 | +2.40% | 130,800 |
| Sep 30, 2026 | 31.08 | 31.43 | 30.64 | 30.77 | -0.22 | -0.71% | 111,100 |
| Sep 29, 2026 | 30.64 | 31.09 | 30.30 | 30.99 | +0.14 | +0.45% | 157,000 |
| Sep 28, 2026 | 30.33 | 31.00 | 29.80 | 30.85 | +0.24 | +0.78% | 210,500 |
| Sep 25, 2026 | 30.41 | 31.17 | 30.10 | 30.61 | +0.37 | +1.22% | 194,800 |
| Sep 24, 2026 | 29.56 | 30.43 | 29.56 | 30.24 | +0.53 | +1.78% | 215,600 |
| Sep 23, 2026 | 31.01 | 31.08 | 29.68 | 29.71 | -1.66 | -5.29% | 179,900 |
| Sep 22, 2026 | 31.78 | 31.78 | 30.24 | 31.37 | -0.16 | -0.51% | 259,900 |
| Sep 21, 2026 | 31.65 | 31.77 | 31.11 | 31.53 | +0.29 | +0.93% | 209,300 |
| Sep 18, 2026 | 31.90 | 31.97 | 31.24 | 31.24 | -0.76 | -2.38% | 571,500 |
| Sep 17, 2026 | 31.97 | 32.19 | 31.73 | 32.00 | +0.12 | +0.38% | 146,400 |
| Sep 16, 2026 | 32.25 | 32.57 | 31.54 | 31.88 | -0.67 | -2.06% | 143,600 |
| Sep 15, 2026 | 32.25 | 32.55 | 31.86 | 32.55 | +0.23 | +0.71% | 101,300 |
| Sep 14, 2026 | 32.25 | 32.45 | 31.82 | 32.32 | +0.32 | +1.00% | 100,900 |
| Sep 11, 2026 | 32.61 | 32.95 | 31.66 | 32.00 | -0.06 | -0.19% | 92,900 |
| Sep 10, 2026 | 32.03 | 32.11 | 31.57 | 32.06 | -0.06 | -0.19% | 133,700 |
| Sep 9, 2026 | 32.25 | 32.50 | 31.74 | 32.12 | -0.54 | -1.65% | 186,400 |
| Sep 8, 2026 | 33.43 | 33.77 | 32.57 | 32.66 | -1.21 | -3.57% | 131,100 |
| Sep 4, 2026 | 33.58 | 34.07 | 33.21 | 33.87 | -0.32 | -0.94% | 116,200 |
| Sep 3, 2026 | 34.16 | 34.88 | 33.78 | 34.19 | +0.29 | +0.86% | 255,700 |
| Sep 2, 2026 | 33.30 | 34.04 | 33.11 | 33.90 | +0.69 | +2.08% | 189,700 |
| Sep 1, 2026 | 32.53 | 33.28 | 32.35 | 33.21 | +0.34 | +1.03% | 229,600 |
| Aug 31, 2026 | 33.03 | 33.63 | 32.52 | 32.87 | -0.31 | -0.93% | 205,800 |
| Aug 28, 2026 | 32.33 | 33.85 | 32.33 | 33.18 | +0.57 | +1.75% | 139,300 |
| Aug 27, 2026 | 32.68 | 33.00 | 32.17 | 32.61 | -0.35 | -1.06% | 137,900 |
| Aug 26, 2026 | 33.04 | 33.60 | 32.90 | 32.96 | -0.64 | -1.90% | 125,200 |
| Aug 25, 2026 | 33.22 | 33.80 | 32.70 | 33.60 | +0.35 | +1.05% | 168,400 |
| Aug 24, 2026 | 33.12 | 33.89 | 32.87 | 33.25 | +0.13 | +0.39% | 274,500 |
| Aug 21, 2026 | 32.50 | 33.36 | 32.29 | 33.12 | +0.43 | +1.32% | 250,000 |
| Aug 20, 2026 | 32.57 | 32.98 | 32.02 | 32.69 | +0.05 | +0.15% | 229,700 |
| Aug 19, 2026 | 32.69 | 33.42 | 32.49 | 32.64 | -0.31 | -0.94% | 223,500 |
| Aug 18, 2026 | 32.57 | 33.28 | 32.35 | 32.95 | +0.31 | +0.95% | 176,600 |
| Aug 17, 2026 | 33.00 | 33.40 | 32.49 | 32.64 | -0.40 | -1.21% | 161,800 |
| Aug 14, 2026 | 33.05 | 33.39 | 32.79 | 33.04 | +0.11 | +0.33% | 124,400 |
65 days, newest first. Daily bars as drawn on the HIPO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.