5 DAY PERFORMANCE
-2.80%
1 MONTH PERFORMANCE
-12.07%
3 MONTH PERFORMANCE
-8.47%
6 MONTH PERFORMANCE
+9.68%
YEAR-TO-DATE PERFORMANCE
+13.65%
1 YEAR PERFORMANCE
-1.76%
Hippo Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $30.84 | $30.45 (-1.26%) | $31.10 | $30.05 | 131.03 K | $766.83 M |
| 12/04/2025 | $30.97 | $30.76 (-0.68%) | $31.28 | $30.44 | 191.56 K | $774.64 M |
| 12/03/2025 | $31.03 | $30.99 (-0.13%) | $31.10 | $30.20 | 141.60 K | $780.43 M |
| 12/02/2025 | $31.80 | $30.93 (-2.74%) | $32.37 | $30.84 | 113.05 K | $778.92 M |
| 12/01/2025 | $32.28 | $31.30 (-3.04%) | $32.52 | $31.27 | 123.50 K | $788.24 M |
| 11/28/2025 | $32.72 | $32.78 (0.18%) | $33.20 | $32.60 | 60.32 K | $825.51 M |
| 11/26/2025 | $33.29 | $32.75 (-1.62%) | $33.61 | $32.46 | 199.40 K | $824.76 M |
| 11/25/2025 | $32.89 | $33.54 (1.98%) | $33.63 | $32.89 | 111.81 K | $844.65 M |
| 11/24/2025 | $32.29 | $32.68 (1.21%) | $33.05 | $32.29 | 365.40 K | $822.99 M |
| 11/21/2025 | $31.62 | $32.27 (2.06%) | $32.66 | $31.27 | 231.22 K | $812.67 M |
| 11/20/2025 | $33.92 | $31.58 (-6.9%) | $34.59 | $31.55 | 434.72 K | $795.29 M |
| 11/19/2025 | $32.12 | $33.77 (5.14%) | $33.95 | $31.85 | 299.20 K | $850.44 M |
| 11/18/2025 | $31.41 | $32.12 (2.26%) | $32.92 | $31.12 | 339.70 K | $808.89 M |
| 11/17/2025 | $31.23 | $31.54 (0.99%) | $31.54 | $30.56 | 443.20 K | $794.28 M |
| 11/14/2025 | $32.00 | $31.38 (-1.94%) | $32.32 | $31.04 | 403.37 K | $790.25 M |
| 11/13/2025 | $33.32 | $32.44 (-2.64%) | $33.78 | $32.19 | 208.65 K | $816.95 M |
| 11/12/2025 | $34.17 | $33.61 (-1.64%) | $34.96 | $33.56 | 242.00 K | $846.41 M |
| 11/11/2025 | $33.79 | $33.64 (-0.44%) | $34.37 | $32.86 | 311.92 K | $847.17 M |
| 11/10/2025 | $35.00 | $33.59 (-4.03%) | $35.58 | $32.70 | 429.43 K | $845.91 M |
| 11/07/2025 | $34.37 | $33.87 (-1.45%) | $34.48 | $32.71 | 457.64 K | $852.96 M |
| 11/06/2025 | $38.28 | $34.60 (-9.61%) | $38.41 | $34.57 | 268.20 K | $871.35 M |
| 11/05/2025 | $34.96 | $37.85 (8.27%) | $38.73 | $34.40 | 404.03 K | $953.19 M |
| 11/04/2025 | $36.13 | $35.89 (-0.66%) | $36.83 | $35.23 | 273.51 K | $903.83 M |
| 11/03/2025 | $36.50 | $36.64 (0.38%) | $37.62 | $36.12 | 368.30 K | $922.72 M |
| 10/31/2025 | $37.01 | $36.78 (-0.62%) | $37.56 | $36.64 | 110.00 K | $932.13 M |
| 10/30/2025 | $36.39 | $37.18 (2.17%) | $37.79 | $36.39 | 148.42 K | $942.27 M |
| 10/29/2025 | $36.51 | $36.97 (1.26%) | $37.93 | $36.51 | 101.70 K | $936.95 M |
| 10/28/2025 | $37.10 | $36.68 (-1.13%) | $37.58 | $36.40 | 73.80 K | $929.60 M |
| 10/27/2025 | $37.19 | $37.25 (0.16%) | $37.56 | $36.65 | 88.00 K | $944.04 M |
| 10/24/2025 | $37.03 | $36.88 (-0.41%) | $37.82 | $36.64 | 126.12 K | $934.67 M |
| 10/23/2025 | $35.66 | $36.86 (3.37%) | $36.94 | $35.35 | 120.82 K | $934.16 M |
| 10/22/2025 | $34.85 | $35.37 (1.49%) | $35.39 | $34.19 | 97.90 K | $896.40 M |
| 10/21/2025 | $34.88 | $34.91 (0.09%) | $35.26 | $34.48 | 87.70 K | $884.74 M |
| 10/20/2025 | $34.73 | $35.07 (0.98%) | $35.66 | $34.54 | 75.34 K | $888.80 M |
| 10/17/2025 | $33.70 | $34.30 (1.78%) | $34.71 | $33.66 | 132.20 K | $869.28 M |
| 10/16/2025 | $35.47 | $34.09 (-3.89%) | $35.58 | $34.04 | 95.53 K | $863.96 M |
| 10/15/2025 | $35.63 | $35.83 (0.56%) | $35.88 | $35.10 | 104.53 K | $908.06 M |
| 10/14/2025 | $33.99 | $35.46 (4.32%) | $35.87 | $33.86 | 107.73 K | $898.68 M |
| 10/13/2025 | $35.07 | $34.14 (-2.65%) | $35.07 | $33.45 | 133.95 K | $865.23 M |
| 10/10/2025 | $35.97 | $34.55 (-3.95%) | $36.29 | $34.40 | 138.60 K | $875.62 M |
| 10/09/2025 | $36.58 | $35.88 (-1.91%) | $36.59 | $35.18 | 106.92 K | $909.32 M |
| 10/08/2025 | $36.55 | $36.65 (0.27%) | $36.70 | $36.05 | 99.00 K | $928.84 M |
| 10/07/2025 | $35.88 | $35.98 (0.28%) | $36.87 | $35.78 | 129.75 K | $911.86 M |
| 10/06/2025 | $36.50 | $35.88 (-1.7%) | $36.67 | $35.19 | 128.20 K | $909.32 M |
| 10/03/2025 | $35.81 | $36.44 (1.76%) | $36.90 | $35.70 | 84.70 K | $923.52 M |
| 10/02/2025 | $35.59 | $35.81 (0.62%) | $35.94 | $34.89 | 96.91 K | $907.55 M |
| 10/01/2025 | $35.89 | $35.73 (-0.45%) | $36.50 | $35.66 | 88.76 K | $905.52 M |
| 09/30/2025 | $35.40 | $36.16 (2.15%) | $36.22 | $35.23 | 106.70 K | $916.42 M |
| 09/29/2025 | $36.25 | $35.44 (-2.23%) | $36.55 | $35.37 | 87.63 K | $898.17 M |
| 09/26/2025 | $35.05 | $35.44 (1.11%) | $35.46 | $34.64 | 96.75 K | $898.17 M |
| 09/25/2025 | $34.55 | $34.75 (0.58%) | $35.65 | $34.02 | 109.30 K | $880.69 M |
| 09/24/2025 | $35.65 | $34.97 (-1.91%) | $36.02 | $34.65 | 145.63 K | $886.26 M |
| 09/23/2025 | $36.68 | $35.58 (-3%) | $36.89 | $35.56 | 152.00 K | $901.72 M |
| 09/22/2025 | $37.30 | $36.54 (-2.04%) | $37.30 | $35.92 | 199.23 K | $926.05 M |
| 09/19/2025 | $37.36 | $37.34 (-0.05%) | $37.61 | $36.87 | 342.05 K | $946.32 M |
| 09/18/2025 | $37.55 | $37.26 (-0.77%) | $38.24 | $37.03 | 141.91 K | $944.30 M |
| 09/17/2025 | $37.32 | $36.99 (-0.88%) | $38.23 | $36.95 | 184.20 K | $937.45 M |
| 09/16/2025 | $37.47 | $37.21 (-0.69%) | $37.61 | $36.13 | 196.40 K | $943.03 M |
| 09/15/2025 | $37.50 | $37.51 (0.03%) | $38.98 | $37.10 | 285.70 K | $950.63 M |
| 09/12/2025 | $37.14 | $37.29 (0.4%) | $37.46 | $36.42 | 135.04 K | $945.06 M |
| 09/11/2025 | $35.80 | $37.04 (3.46%) | $37.06 | $35.80 | 128.41 K | $938.72 M |
| 09/10/2025 | $37.05 | $35.60 (-3.91%) | $37.23 | $35.55 | 272.20 K | $902.23 M |
| 09/09/2025 | $36.60 | $36.97 (1.01%) | $37.90 | $35.22 | 359.31 K | $936.95 M |
| 09/08/2025 | $33.57 | $36.59 (9%) | $37.54 | $33.40 | 508.80 K | $927.32 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
