-
5 DAY PERFORMANCE
-5.75% -
1 MONTH PERFORMANCE
+39.89% -
3 MONTH PERFORMANCE
+68.23% -
6 MONTH PERFORMANCE
+75.63% -
YEAR-TO-DATE PERFORMANCE
+241.45% -
1 YEAR PERFORMANCE
+241.07%
Hippo Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2024 | $31.24 | $31.22 (-0.06%) | $31.76 | $30.96 | 112,056 | $782.64 M |
| 12/02/2024 | $33.48 | $31.16 (-6.93%) | $33.48 | $30.78 | 240,159 | $781.13 M |
| 11/29/2024 | $33.11 | $33.04 (-0.21%) | $33.78 | $33.00 | 79,000 | $828.26 M |
| 11/27/2024 | $32.99 | $32.91 (-0.24%) | $33.33 | $32.02 | 132,288 | $825.00 M |
| 11/26/2024 | $32.89 | $32.59 (-0.91%) | $33.74 | $32.21 | 173,704 | $816.98 M |
| 11/25/2024 | $33.68 | $32.99 (-2.05%) | $34.24 | $32.16 | 264,238 | $827.01 M |
| 11/22/2024 | $32.80 | $34.01 (3.69%) | $34.11 | $31.99 | 286,616 | $852.58 M |
| 11/21/2024 | $28.80 | $32.06 (11.32%) | $32.13 | $28.53 | 481,719 | $803.70 M |
| 11/20/2024 | $28.24 | $28.76 (1.84%) | $28.80 | $27.73 | 229,533 | $720.97 M |
| 11/19/2024 | $28.25 | $29.10 (3.01%) | $29.49 | $27.60 | 260,934 | $729.49 M |
| 11/18/2024 | $27.30 | $28.54 (4.54%) | $29.24 | $27.30 | 299,838 | $715.45 M |
| 11/15/2024 | $26.55 | $27.29 (2.79%) | $27.43 | $25.97 | 240,349 | $684.12 M |
| 11/14/2024 | $26.67 | $26.50 (-0.64%) | $27.16 | $26.21 | 126,407 | $664.31 M |
| 11/13/2024 | $27.50 | $26.91 (-2.15%) | $27.50 | $26.58 | 181,000 | $674.59 M |
| 11/12/2024 | $29.00 | $27.02 (-6.83%) | $29.05 | $26.10 | 376,404 | $677.35 M |
| 11/11/2024 | $28.74 | $29.66 (3.2%) | $29.74 | $28.15 | 424,720 | $743.53 M |
| 11/08/2024 | $27.05 | $28.15 (4.07%) | $28.96 | $23.75 | 429,400 | $705.68 M |
| 11/07/2024 | $23.16 | $23.62 (1.99%) | $24.20 | $23.03 | 201,900 | $592.12 M |
| 11/06/2024 | $24.07 | $23.49 (-2.41%) | $24.73 | $23.10 | 248,813 | $588.86 M |
| 11/05/2024 | $22.40 | $23.00 (2.68%) | $23.41 | $22.39 | 337,555 | $576.57 M |
| 11/04/2024 | $21.56 | $22.26 (3.25%) | $22.36 | $21.04 | 186,919 | $548.35 M |
| 11/01/2024 | $22.05 | $21.37 (-3.08%) | $22.45 | $19.83 | 346,700 | $526.43 M |
| 10/31/2024 | $19.86 | $22.17 (11.63%) | $23.70 | $19.51 | 491,200 | $546.13 M |
| 10/30/2024 | $19.09 | $18.75 (-1.78%) | $19.51 | $18.56 | 103,428 | $461.89 M |
| 10/29/2024 | $19.24 | $18.93 (-1.61%) | $19.74 | $18.80 | 98,600 | $466.32 M |
| 10/28/2024 | $18.56 | $19.38 (4.42%) | $19.46 | $18.56 | 84,743 | $477.41 M |
| 10/25/2024 | $18.92 | $18.34 (-3.07%) | $18.92 | $18.22 | 65,100 | $451.79 M |
| 10/24/2024 | $19.24 | $18.58 (-3.43%) | $19.36 | $18.41 | 66,400 | $457.70 M |
| 10/23/2024 | $18.96 | $18.92 (-0.21%) | $19.13 | $18.30 | 82,638 | $466.07 M |
| 10/22/2024 | $18.96 | $18.96 (0%) | $19.04 | $18.60 | 54,900 | $467.06 M |
| 10/21/2024 | $19.43 | $19.00 (-2.21%) | $19.47 | $18.50 | 42,300 | $468.05 M |
| 10/18/2024 | $19.44 | $19.50 (0.31%) | $20.00 | $19.12 | 91,800 | $480.36 M |
| 10/17/2024 | $19.54 | $19.19 (-1.79%) | $19.68 | $19.13 | 65,618 | $472.73 M |
| 10/16/2024 | $18.43 | $19.43 (5.43%) | $19.49 | $18.32 | 101,500 | $478.64 M |
| 10/15/2024 | $18.48 | $18.27 (-1.14%) | $18.89 | $18.27 | 70,538 | $450.06 M |
| 10/14/2024 | $17.67 | $18.31 (3.62%) | $18.37 | $17.56 | 52,205 | $451.05 M |
| 10/11/2024 | $16.49 | $17.66 (7.1%) | $17.78 | $16.49 | 82,800 | $435.04 M |
| 10/10/2024 | $16.33 | $16.41 (0.49%) | $16.76 | $16.29 | 92,210 | $404.24 M |
| 10/09/2024 | $17.15 | $16.76 (-2.27%) | $17.48 | $16.75 | 64,700 | $412.87 M |
| 10/08/2024 | $16.91 | $17.36 (2.66%) | $17.86 | $16.61 | 95,600 | $427.65 M |
| 10/07/2024 | $17.10 | $16.87 (-1.35%) | $17.17 | $16.03 | 136,000 | $415.57 M |
| 10/04/2024 | $17.45 | $17.11 (-1.95%) | $17.68 | $17.07 | 72,004 | $421.49 M |
| 10/03/2024 | $17.22 | $17.10 (-0.7%) | $17.35 | $16.78 | 85,700 | $421.24 M |
| 10/02/2024 | $16.53 | $17.29 (4.6%) | $17.38 | $16.30 | 80,541 | $425.92 M |
| 10/01/2024 | $16.98 | $16.47 (-3%) | $16.98 | $15.74 | 125,800 | $405.72 M |
| 09/30/2024 | $17.00 | $16.88 (-0.71%) | $17.91 | $16.72 | 86,514 | $415.82 M |
| 09/27/2024 | $17.89 | $17.17 (-4.02%) | $18.04 | $17.17 | 77,800 | $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 |