5 DAY PERFORMANCE
-3.37%
1 MONTH PERFORMANCE
-0.93%
3 MONTH PERFORMANCE
-18.98%
6 MONTH PERFORMANCE
+15.33%
YEAR-TO-DATE PERFORMANCE
-0.93%
1 YEAR PERFORMANCE
+6.43%
Hippo Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $30.33 | $29.80 (-1.75%) | $30.89 | $29.66 | 152.70 K | $750.46 M |
| 01/29/2026 | $30.88 | $30.50 (-1.23%) | $30.88 | $30.05 | 89.70 K | $768.09 M |
| 01/28/2026 | $30.93 | $30.65 (-0.91%) | $31.24 | $30.63 | 101.30 K | $771.87 M |
| 01/27/2026 | $30.90 | $30.89 (-0.03%) | $30.95 | $30.41 | 85.85 K | $777.91 M |
| 01/26/2026 | $30.93 | $30.84 (-0.29%) | $31.24 | $30.73 | 101.83 K | $776.66 M |
| 01/23/2026 | $31.28 | $30.90 (-1.21%) | $31.30 | $30.63 | 93.13 K | $778.17 M |
| 01/22/2026 | $30.63 | $31.29 (2.15%) | $32.26 | $30.63 | 115.35 K | $787.99 M |
| 01/21/2026 | $30.33 | $30.92 (1.95%) | $30.94 | $29.98 | 138.00 K | $778.67 M |
| 01/20/2026 | $29.63 | $30.12 (1.65%) | $31.12 | $29.63 | 115.90 K | $758.52 M |
| 01/16/2026 | $30.39 | $30.36 (-0.1%) | $30.78 | $30.18 | 115.10 K | $764.57 M |
| 01/15/2026 | $30.47 | $30.54 (0.23%) | $30.89 | $30.23 | 143.40 K | $769.10 M |
| 01/14/2026 | $30.10 | $30.47 (1.23%) | $30.80 | $29.90 | 110.30 K | $767.34 M |
| 01/13/2026 | $31.35 | $30.27 (-3.44%) | $31.35 | $29.90 | 161.40 K | $762.30 M |
| 01/12/2026 | $31.14 | $31.36 (0.71%) | $31.41 | $30.78 | 114.53 K | $789.75 M |
| 01/09/2026 | $31.52 | $31.22 (-0.95%) | $31.79 | $30.88 | 133.11 K | $786.23 M |
| 01/08/2026 | $31.55 | $31.59 (0.13%) | $32.61 | $31.28 | 205.12 K | $795.54 M |
| 01/07/2026 | $31.39 | $31.52 (0.41%) | $31.70 | $31.04 | 134.60 K | $793.78 M |
| 01/06/2026 | $30.46 | $31.29 (2.72%) | $31.30 | $29.92 | 129.50 K | $787.99 M |
| 01/05/2026 | $29.89 | $30.59 (2.34%) | $30.86 | $29.21 | 132.25 K | $770.36 M |
| 01/02/2026 | $30.32 | $29.98 (-1.12%) | $30.32 | $29.36 | 211.83 K | $755.00 M |
| 12/31/2025 | $30.32 | $30.08 (-0.79%) | $30.70 | $30.05 | 117.13 K | $757.52 M |
| 12/30/2025 | $30.53 | $30.32 (-0.69%) | $30.76 | $30.25 | 156.09 K | $763.56 M |
| 12/29/2025 | $30.85 | $30.76 (-0.29%) | $31.13 | $30.51 | 199.90 K | $774.64 M |
| 12/26/2025 | $31.45 | $31.31 (-0.45%) | $31.45 | $30.95 | 158.82 K | $788.49 M |
| 12/24/2025 | $31.35 | $31.48 (0.41%) | $31.63 | $31.01 | 54.20 K | $792.77 M |
| 12/23/2025 | $31.07 | $31.51 (1.42%) | $31.69 | $31.00 | 111.30 K | $793.53 M |
| 12/22/2025 | $30.77 | $31.25 (1.56%) | $31.40 | $30.31 | 138.90 K | $786.98 M |
| 12/19/2025 | $31.13 | $30.89 (-0.77%) | $31.35 | $30.46 | 277.10 K | $777.91 M |
| 12/18/2025 | $30.56 | $31.40 (2.75%) | $31.49 | $30.12 | 224.91 K | $790.76 M |
| 12/17/2025 | $30.75 | $30.25 (-1.63%) | $30.99 | $30.00 | 248.81 K | $761.80 M |
| 12/16/2025 | $31.03 | $30.48 (-1.77%) | $31.40 | $30.09 | 199.22 K | $767.59 M |
| 12/15/2025 | $31.23 | $31.09 (-0.45%) | $31.58 | $30.57 | 230.00 K | $782.95 M |
| 12/12/2025 | $30.76 | $31.07 (1.01%) | $31.28 | $30.51 | 291.35 K | $782.45 M |
| 12/11/2025 | $29.76 | $30.64 (2.96%) | $31.03 | $29.61 | 175.81 K | $771.62 M |
| 12/10/2025 | $30.21 | $30.07 (-0.46%) | $30.46 | $29.64 | 168.78 K | $757.26 M |
| 12/09/2025 | $29.82 | $30.28 (1.54%) | $30.49 | $29.82 | 108.90 K | $762.55 M |
| 12/08/2025 | $30.71 | $29.99 (-2.34%) | $30.71 | $29.95 | 175.93 K | $755.25 M |
| 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 | $926.25 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.
