-
5 DAY PERFORMANCE
-3.85% -
1 MONTH PERFORMANCE
-11.61% -
3 MONTH PERFORMANCE
+0.12% -
6 MONTH PERFORMANCE
-5.80% -
YEAR-TO-DATE PERFORMANCE
+88.71% -
1 YEAR PERFORMANCE
+115.13%
Hippo Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $17.89 | $17.17 (-4.02%) | $18.04 | $17.17 | 77,797 | $422.97 M |
| 09/26/2024 | $18.12 | $17.67 (-2.48%) | $18.19 | $17.61 | 76,602 | $435.28 M |
| 09/25/2024 | $18.24 | $17.95 (-1.59%) | $18.39 | $17.83 | 42,500 | $442.18 M |
| 09/24/2024 | $18.14 | $18.15 (0.06%) | $18.25 | $17.55 | 84,400 | $447.11 M |
| 09/23/2024 | $17.35 | $17.90 (3.17%) | $18.14 | $17.06 | 99,205 | $440.95 M |
| 09/20/2024 | $17.88 | $17.44 (-2.46%) | $18.56 | $17.44 | 278,036 | $429.62 M |
| 09/19/2024 | $18.01 | $18.06 (0.28%) | $18.30 | $17.80 | 140,821 | $444.89 M |
| 09/18/2024 | $18.08 | $17.48 (-3.32%) | $18.57 | $16.48 | 197,700 | $430.60 M |
| 09/17/2024 | $19.25 | $18.13 (-5.82%) | $20.67 | $18.01 | 243,600 | $446.61 M |
| 09/16/2024 | $19.54 | $19.23 (-1.59%) | $19.82 | $19.22 | 54,900 | $473.71 M |
| 09/13/2024 | $19.07 | $19.56 (2.57%) | $19.84 | $19.07 | 107,119 | $481.84 M |
| 09/12/2024 | $17.94 | $18.87 (5.18%) | $19.38 | $17.77 | 306,100 | $464.84 M |
| 09/11/2024 | $18.07 | $17.85 (-1.22%) | $18.15 | $17.41 | 68,500 | $439.72 M |
| 09/10/2024 | $18.18 | $18.08 (-0.55%) | $18.18 | $17.43 | 79,000 | $445.38 M |
| 09/09/2024 | $18.06 | $18.16 (0.55%) | $18.67 | $18.06 | 63,500 | $447.35 M |
| 09/06/2024 | $18.56 | $18.05 (-2.75%) | $18.85 | $17.74 | 71,200 | $444.64 M |
| 09/05/2024 | $18.55 | $18.60 (0.27%) | $18.84 | $18.42 | 34,800 | $458.19 M |
| 09/04/2024 | $18.57 | $18.51 (-0.32%) | $19.37 | $18.41 | 51,100 | $455.97 M |
| 09/03/2024 | $19.44 | $18.57 (-4.48%) | $19.65 | $18.30 | 112,000 | $457.45 M |
| 08/30/2024 | $19.87 | $19.85 (-0.1%) | $20.20 | $19.30 | 58,422 | $488.98 M |
| 08/29/2024 | $19.60 | $19.93 (1.68%) | $20.44 | $19.45 | 76,037 | $490.95 M |
| 08/28/2024 | $19.93 | $19.47 (-2.31%) | $20.35 | $19.40 | 80,000 | $479.62 M |
| 08/27/2024 | $19.72 | $20.18 (2.33%) | $20.46 | $19.50 | 84,738 | $497.11 M |
| 08/26/2024 | $19.73 | $19.85 (0.61%) | $19.97 | $19.19 | 81,100 | $488.98 M |
| 08/23/2024 | $18.62 | $19.56 (5.05%) | $19.93 | $18.62 | 117,414 | $481.84 M |
| 08/22/2024 | $18.44 | $18.30 (-0.76%) | $18.64 | $18.16 | 73,600 | $450.80 M |
| 08/21/2024 | $18.29 | $18.58 (1.59%) | $18.72 | $18.17 | 69,500 | $457.70 M |
| 08/20/2024 | $19.55 | $18.32 (-6.29%) | $19.70 | $18.08 | 99,247 | $451.29 M |
| 08/19/2024 | $18.30 | $19.62 (7.21%) | $19.86 | $18.30 | 147,400 | $483.32 M |
| 08/16/2024 | $18.75 | $18.35 (-2.13%) | $18.87 | $18.01 | 130,632 | $452.03 M |
| 08/15/2024 | $18.50 | $18.84 (1.84%) | $19.20 | $18.23 | 107,212 | $464.10 M |
| 08/14/2024 | $18.88 | $18.40 (-2.54%) | $18.88 | $18.01 | 83,545 | $453.26 M |
| 08/13/2024 | $18.11 | $18.68 (3.15%) | $18.73 | $17.80 | 110,100 | $460.16 M |
| 08/12/2024 | $18.83 | $17.96 (-4.62%) | $18.92 | $17.95 | 89,400 | $442.43 M |
| 08/09/2024 | $20.16 | $18.45 (-8.48%) | $20.16 | $17.83 | 231,700 | $454.50 M |
| 08/08/2024 | $18.22 | $19.90 (9.22%) | $20.00 | $17.20 | 306,400 | $490.22 M |
| 08/07/2024 | $15.28 | $15.57 (1.9%) | $15.90 | $15.15 | 161,800 | $383.55 M |
| 08/06/2024 | $15.82 | $15.11 (-4.49%) | $15.82 | $15.00 | 90,408 | $372.22 M |
| 08/05/2024 | $14.92 | $15.78 (5.76%) | $16.10 | $14.58 | 169,153 | $388.72 M |
| 08/02/2024 | $15.57 | $16.03 (2.95%) | $16.63 | $15.24 | 169,231 | $388.34 M |
| 08/01/2024 | $17.75 | $16.39 (-7.66%) | $17.89 | $16.03 | 242,300 | $397.06 M |
| 07/31/2024 | $19.08 | $17.74 (-7.02%) | $19.13 | $17.73 | 311,245 | $429.76 M |
| 07/30/2024 | $19.03 | $19.08 (0.26%) | $19.88 | $18.76 | 219,149 | $462.23 M |
| 07/29/2024 | $19.11 | $18.91 (-1.05%) | $19.23 | $18.41 | 162,051 | $458.11 M |
| 07/26/2024 | $19.20 | $18.89 (-1.61%) | $19.60 | $18.64 | 162,526 | $457.62 M |
| 07/25/2024 | $18.31 | $18.69 (2.08%) | $19.32 | $18.21 | 84,809 | $452.78 M |
| 07/24/2024 | $19.03 | $18.31 (-3.78%) | $19.30 | $18.07 | 84,027 | $443.57 M |
| 07/23/2024 | $18.37 | $19.16 (4.3%) | $19.30 | $18.19 | 100,429 | $464.16 M |
| 07/22/2024 | $17.61 | $18.51 (5.11%) | $19.00 | $17.53 | 233,998 | $448.42 M |
| 07/19/2024 | $20.32 | $19.31 (-4.97%) | $20.70 | $19.26 | 176,415 | $467.80 M |
| 07/18/2024 | $19.90 | $20.31 (2.06%) | $21.19 | $19.56 | 243,246 | $492.02 M |
| 07/17/2024 | $18.80 | $19.90 (5.85%) | $20.00 | $18.63 | 192,524 | $482.09 M |
| 07/16/2024 | $17.85 | $19.07 (6.83%) | $19.24 | $17.60 | 224,980 | $461.98 M |
| 07/15/2024 | $15.99 | $17.53 (9.63%) | $17.63 | $15.92 | 125,752 | $424.68 M |
| 07/12/2024 | $15.81 | $15.76 (-0.32%) | $16.28 | $15.41 | 132,644 | $381.80 M |
| 07/11/2024 | $15.84 | $15.60 (-1.52%) | $16.23 | $15.44 | 95,252 | $377.92 M |
| 07/10/2024 | $14.96 | $15.35 (2.61%) | $15.50 | $14.77 | 102,306 | $371.86 M |
| 07/09/2024 | $15.64 | $14.98 (-4.22%) | $15.76 | $14.96 | 178,618 | $362.90 M |
| 07/08/2024 | $15.83 | $15.63 (-1.26%) | $16.10 | $15.31 | 106,569 | $378.65 M |
| 07/05/2024 | $15.58 | $15.63 (0.32%) | $15.75 | $15.04 | 91,836 | $378.65 M |
| 07/03/2024 | $15.58 | $15.71 (0.83%) | $15.84 | $15.45 | 52,415 | $380.58 M |
| 07/02/2024 | $15.99 | $15.51 (-3%) | $16.02 | $14.88 | 229,374 | $375.74 M |
| 07/01/2024 | $17.17 | $16.03 (-6.64%) | $17.17 | $15.85 | 161,840 | $388.34 M |
| 06/28/2024 | $17.10 | $17.19 (0.53%) | $17.36 | $16.64 | 1.39 M | $416.44 M |