NYSE : HIPO
Hippo Holdings Inc. — Price history
Financials · Insurance - Property & Casualty · United States
Last price 37.16 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 989.26M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Hippo Holdings Inc. (HIPO) closed at 37.01 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 36.63 | 37.16 | 36.42 | 37.01 | 85,484 | +1.04% |
| 2026-10-30 | 37.74 | 37.89 | 36.34 | 36.63 | 282,050 | -1.43% |
| 2026-10-29 | 38.86 | 38.86 | 35.61 | 37.16 | 423,639 | -1.46% |
| 2026-10-28 | 38.3 | 38.62 | 37.39 | 37.71 | 306,895 | -1.54% |
| 2026-10-27 | 38.69 | 38.69 | 37.87 | 38.3 | 256,882 | -0.65% |
| 2026-10-26 | 38.44 | 38.713 | 36.55 | 38.55 | 326,683 | +0.29% |
| 2026-10-23 | 38.54 | 38.625 | 38.01 | 38.44 | 251,533 | -0.36% |
| 2026-10-22 | 38.53 | 39.39 | 37.855 | 38.58 | 325,797 | +0.49% |
| 2026-10-21 | 37.33 | 38.44 | 37.13 | 38.39 | 416,131 | +2.84% |
| 2026-10-20 | 35.73 | 37.334 | 35.7 | 37.33 | 678,672 | +5.15% |
| 2026-10-19 | 35.13 | 35.905 | 35 | 35.5 | 278,380 | +0.62% |
| 2026-10-16 | 35.26 | 35.87 | 35.26 | 35.28 | 157,086 | +0.06% |
| 2026-10-15 | 34.63 | 35.505 | 34.59 | 35.26 | 249,999 | +2.53% |
| 2026-10-14 | 34.2 | 34.64 | 33.775 | 34.39 | 136,039 | +0.12% |
| 2026-10-13 | 34.66 | 34.99 | 34.08 | 34.35 | 210,286 | +0.12% |
| 2026-10-12 | 34.04 | 34.43 | 33.795 | 34.31 | 343,836 | +1.00% |
| 2026-10-09 | 34.18 | 34.56 | 33.2 | 33.97 | 131,113 | -0.70% |
| 2026-10-08 | 32.47 | 34.21 | 32.43 | 34.21 | 219,317 | +5.55% |
| 2026-10-07 | 32.29 | 32.81 | 32.045 | 32.41 | 179,322 | -0.22% |
| 2026-10-06 | 32.27 | 32.907 | 32.27 | 32.48 | 112,253 | +0.87% |
| 2026-10-05 | 32.24 | 32.455 | 32.01 | 32.2 | 118,838 | -0.12% |
| 2026-10-02 | 31.89 | 32.25 | 31.525 | 32.24 | 158,292 | +2.32% |
| 2026-10-01 | 30.75 | 31.83 | 30.68 | 31.51 | 130,804 | +2.40% |
| 2026-09-30 | 31.08 | 31.43 | 30.635 | 30.77 | 111,067 | -0.71% |
| 2026-09-29 | 30.64 | 31.09 | 30.3 | 30.99 | 156,976 | +0.45% |
| 2026-09-28 | 30.33 | 30.995 | 29.8 | 30.85 | 210,462 | +0.78% |
| 2026-09-25 | 30.41 | 31.17 | 30.1 | 30.61 | 194,827 | +1.22% |
| 2026-09-24 | 29.56 | 30.43 | 29.56 | 30.24 | 215,587 | +1.78% |
| 2026-09-23 | 31.01 | 31.085 | 29.68 | 29.71 | 179,934 | -5.29% |
| 2026-09-22 | 31.78 | 31.78 | 30.24 | 31.37 | 259,936 | -0.51% |
| 2026-09-21 | 31.65 | 31.773 | 31.109 | 31.53 | 209,324 | +0.93% |
| 2026-09-18 | 31.9 | 31.97 | 31.24 | 31.24 | 571,517 | -2.38% |
| 2026-09-17 | 31.97 | 32.185 | 31.73 | 32 | 146,367 | +0.38% |
| 2026-09-16 | 32.25 | 32.572 | 31.543 | 31.88 | 143,588 | -2.06% |
| 2026-09-15 | 32.25 | 32.55 | 31.86 | 32.55 | 101,287 | +0.71% |
| 2026-09-14 | 32.25 | 32.45 | 31.82 | 32.32 | 100,880 | +1.00% |
| 2026-09-11 | 32.61 | 32.949 | 31.66 | 32 | 92,865 | -0.19% |
| 2026-09-10 | 32.03 | 32.11 | 31.57 | 32.06 | 133,719 | -0.19% |
| 2026-09-09 | 32.25 | 32.5 | 31.74 | 32.12 | 186,423 | -1.65% |
| 2026-09-08 | 33.43 | 33.77 | 32.57 | 32.66 | 131,061 | -3.57% |
| 2026-09-04 | 33.58 | 34.07 | 33.205 | 33.87 | 116,189 | -0.94% |
| 2026-09-03 | 34.16 | 34.88 | 33.78 | 34.19 | 255,681 | +0.86% |
| 2026-09-02 | 33.3 | 34.04 | 33.11 | 33.9 | 189,731 | +2.08% |
| 2026-09-01 | 32.53 | 33.28 | 32.35 | 33.21 | 229,573 | +1.03% |
| 2026-08-31 | 33.03 | 33.627 | 32.52 | 32.87 | 205,806 | -0.93% |
| 2026-08-28 | 32.33 | 33.85 | 32.33 | 33.18 | 139,305 | +1.75% |
| 2026-08-27 | 32.68 | 33 | 32.17 | 32.61 | 137,902 | -1.06% |
| 2026-08-26 | 33.04 | 33.6 | 32.9 | 32.96 | 125,180 | -1.90% |
| 2026-08-25 | 33.22 | 33.801 | 32.7 | 33.6 | 168,367 | +1.05% |
| 2026-08-24 | 33.12 | 33.89 | 32.87 | 33.25 | 274,520 | +0.39% |
| 2026-08-21 | 32.5 | 33.364 | 32.29 | 33.12 | 250,082 | +1.32% |
| 2026-08-20 | 32.57 | 32.98 | 32.02 | 32.69 | 229,706 | +0.15% |
| 2026-08-19 | 32.69 | 33.42 | 32.493 | 32.64 | 223,530 | -0.94% |
| 2026-08-18 | 32.57 | 33.28 | 32.35 | 32.95 | 176,635 | +0.95% |
| 2026-08-17 | 33 | 33.4 | 32.49 | 32.64 | 161,798 | -1.21% |
| 2026-08-14 | 33.05 | 33.39 | 32.79 | 33.04 | 124,484 | +0.33% |
| 2026-08-13 | 33.32 | 33.63 | 32.836 | 32.93 | 139,016 | +0.06% |
| 2026-08-12 | 33.1 | 33.38 | 32.68 | 32.91 | 138,948 | -1.44% |
| 2026-08-11 | 32.38 | 33.4 | 32.13 | 33.39 | 193,156 | +2.96% |
| 2026-08-10 | 32.64 | 32.76 | 31.91 | 32.43 | 161,393 | -0.58% |
| 2026-08-07 | 33.29 | 33.465 | 32.28 | 32.62 | 132,392 | -2.31% |
| 2026-08-06 | 32.03 | 33.39 | 31.89 | 33.39 | 426,207 | +3.28% |
| 2026-08-05 | 32.94 | 33.21 | 32.24 | 32.33 | 180,827 | -1.85% |
| 2026-08-04 | 31.78 | 33.601 | 31.78 | 32.94 | 178,319 | +1.20% |
| 2026-08-03 | 31.45 | 32.86 | 31.31 | 32.55 | 266,365 | +3.50% |
| 2026-07-31 | 31.6 | 32.03 | 30.65 | 31.45 | 189,417 | -1.35% |
| 2026-07-30 | 32 | 34.22 | 31.62 | 31.88 | 340,337 | +6.87% |
| 2026-07-29 | 29.84 | 30.37 | 29.37 | 29.83 | 180,655 | -1.52% |
| 2026-07-28 | 29.37 | 31 | 29.37 | 30.29 | 217,197 | +3.91% |
| 2026-07-27 | 28.21 | 29.2 | 28.21 | 29.15 | 99,585 | +5.01% |
| 2026-07-24 | 27.97 | 28.24 | 27.3 | 27.76 | 91,429 | +1.20% |
| 2026-07-23 | 27.53 | 27.83 | 27.05 | 27.43 | 93,919 | -1.97% |
| 2026-07-22 | 29.08 | 29.08 | 27.65 | 27.98 | 140,507 | -3.72% |
| 2026-07-21 | 29.09 | 29.23 | 28.55 | 29.06 | 116,396 | -1.26% |
| 2026-07-20 | 29.28 | 29.74 | 29.01 | 29.43 | 91,818 | +0.34% |
| 2026-07-17 | 28.94 | 29.8 | 28.94 | 29.33 | 106,135 | +0.45% |
| 2026-07-16 | 28.51 | 29.44 | 28.16 | 29.2 | 102,586 | +2.17% |
| 2026-07-15 | 28.34 | 28.78 | 28.05 | 28.58 | 151,092 | +0.21% |
| 2026-07-14 | 29.49 | 29.49 | 28.41 | 28.52 | 207,819 | -3.91% |
| 2026-07-13 | 29 | 29.85 | 28.615 | 29.68 | 189,289 | +3.20% |
| 2026-07-10 | 29.13 | 29.18 | 28.23 | 28.76 | 84,310 | -0.52% |
| 2026-07-09 | 28.53 | 29.08 | 28.24 | 28.91 | 100,234 | +0.35% |
| 2026-07-08 | 28.75 | 28.86 | 27.948 | 28.81 | 134,601 | +1.37% |
| 2026-07-07 | 28.43 | 28.77 | 27.63 | 28.42 | 149,421 | +1.21% |
| 2026-07-06 | 28.65 | 28.9 | 27.94 | 28.08 | 134,537 | -2.94% |
| 2026-07-02 | 29.5 | 29.7 | 28.015 | 28.93 | 174,132 | -1.40% |
| 2026-07-01 | 28.5 | 29.64 | 28.1 | 29.34 | 216,206 | +3.82% |
| 2026-06-30 | 27.34 | 29.05 | 27.34 | 28.26 | 306,574 | +4.36% |
| 2026-06-29 | 27.42 | 27.455 | 26.57 | 27.08 | 220,207 | -1.38% |
| 2026-06-26 | 25.97 | 27.52 | 25.445 | 27.46 | 802,859 | +6.15% |
| 2026-06-25 | 26.43 | 26.58 | 25.74 | 25.87 | 140,106 | -2.93% |
| 2026-06-24 | 26.39 | 27.16 | 26.26 | 26.65 | 99,804 | +1.22% |
| 2026-06-23 | 25.91 | 26.49 | 25.9 | 26.33 | 238,471 | +2.13% |
| 2026-06-22 | 26.21 | 26.51 | 25.695 | 25.78 | 98,780 | -0.69% |
| 2026-06-18 | 25.24 | 25.99 | 25.02 | 25.96 | 193,453 | +3.72% |
| 2026-06-17 | 25.68 | 26 | 24.77 | 25.03 | 120,580 | -3.21% |
| 2026-06-16 | 25.5 | 25.88 | 25.15 | 25.86 | 66,164 | +2.46% |
| 2026-06-15 | 25.81 | 26 | 25.15 | 25.24 | 77,557 | -1.17% |
| 2026-06-12 | 25.54 | 25.975 | 25.32 | 25.54 | 60,815 | +0.27% |
| 2026-06-11 | 25.64 | 25.88 | 25.26 | 25.47 | 87,634 | -0.89% |
| 2026-06-10 | 25.235 | 26.49 | 25.235 | 25.7 | 151,451 | +3.84% |
| 2026-06-09 | 24.74 | 25.39 | 24.5 | 24.75 | 102,261 | +0.86% |
| 2026-06-08 | 25.12 | 25.12 | 24.53 | 24.54 | 77,093 | -1.13% |
| 2026-06-05 | 24.25 | 25.18 | 24.25 | 24.82 | 82,538 | +1.76% |
| 2026-06-04 | 24.41 | 24.91 | 24.11 | 24.39 | 80,896 | +1.25% |
| 2026-06-03 | 25.29 | 25.29 | 24.08 | 24.09 | 142,955 | -5.16% |
| 2026-06-02 | 25.68 | 26.28 | 25.24 | 25.4 | 104,471 | -1.93% |
| 2026-06-01 | 25.76 | 26.29 | 25.28 | 25.9 | 142,563 | +0.12% |
| 2026-05-29 | 25.72 | 25.94 | 25.52 | 25.87 | 156,045 | +0.31% |
| 2026-05-28 | 25.73 | 26.1 | 25.7 | 25.79 | 77,192 | -0.54% |
| 2026-05-27 | 26.67 | 27.03 | 25.56 | 25.93 | 101,742 | -2.52% |
| 2026-05-26 | 26.19 | 26.76 | 25.93 | 26.6 | 197,208 | +1.53% |
| 2026-05-22 | 25.87 | 26.21 | 25.73 | 26.2 | 125,610 | +0.96% |
| 2026-05-21 | 25.64 | 26 | 25.35 | 25.95 | 105,713 | -0.15% |
| 2026-05-20 | 25.88 | 26.52 | 25.55 | 25.99 | 121,000 | +0.70% |
| 2026-05-19 | 26.5 | 26.69 | 25.75 | 25.81 | 151,073 | -3.04% |
| 2026-05-18 | 26.01 | 26.75 | 25.61 | 26.62 | 247,534 | +2.19% |
| 2026-05-15 | 26.35 | 26.5 | 25.87 | 26.05 | 180,116 | -2.54% |
| 2026-05-14 | 26.47 | 27.5 | 26.43 | 26.73 | 73,771 | +1.33% |
| 2026-05-13 | 27.11 | 27.25 | 26.22 | 26.38 | 89,890 | -1.79% |