NYSE - Nasdaq Real Time Price USD

Hippo Holdings Inc. (HIPO)

Compare
23.86
-0.93
(-3.77%)
As of 10:26:14 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 3, 202523.6524.0023.3323.8623.8624,617
Apr 2, 202524.2025.3424.1224.8024.80209,400
Apr 1, 202525.4025.5724.4924.8324.83246,100
Mar 31, 202525.2225.8925.2225.5625.56314,200
Mar 28, 202525.8826.0025.2525.9925.99214,700
Mar 27, 202526.5226.5225.4825.8125.81143,800
Mar 26, 202527.6428.1026.2826.5726.5788,200
Mar 25, 202527.5527.9927.3527.6527.65107,300
Mar 24, 202527.1927.9227.0727.4727.47125,300
Mar 21, 202525.5826.4625.5826.4526.45247,800
Mar 20, 202525.8727.1325.8726.2826.28100,400
Mar 19, 202526.0626.5625.5626.4726.47187,600
Mar 18, 202527.5027.5025.8626.2026.20128,600
Mar 17, 202526.3927.8926.3927.8427.84165,000
Mar 14, 202527.4927.7026.4926.8026.80138,900
Mar 13, 202527.7827.8326.7226.9626.96136,800
Mar 12, 202528.0028.4527.1427.9827.98229,400
Mar 11, 202527.0927.9926.7527.6227.62228,800
Mar 10, 202529.1229.2326.1326.9026.90349,000
Mar 7, 202530.2830.9528.3530.2030.20381,700
Mar 6, 202531.7635.4430.0030.2830.28946,500
Mar 5, 202529.2129.6628.6329.5929.59182,000
Mar 4, 202527.7229.8127.5229.2129.21189,800
Mar 3, 202528.8129.7828.5028.6428.64203,600
Feb 28, 202527.9929.1427.9928.7328.73115,000
Feb 27, 202528.0728.9827.8027.9927.99111,100
Feb 26, 202526.8328.0826.7227.8727.87128,400
Feb 25, 202527.2427.6626.4727.0327.03148,700
Feb 24, 202527.0728.1526.5727.3327.33129,600
Feb 21, 202528.7728.7726.9827.0927.09202,400
Feb 20, 202529.8029.8228.0928.2928.29176,500
Feb 19, 202529.7930.1928.8430.1230.12114,600
Feb 18, 202530.1130.8829.9029.9929.9999,600
Feb 14, 202531.4331.4329.9730.1130.1174,800
Feb 13, 202530.3831.2030.0030.9130.91117,900
Feb 12, 202530.1530.4628.9130.1930.19220,000
Feb 11, 202530.6431.1330.1130.7630.76117,600
Feb 10, 202532.2632.4730.7930.9630.96153,200
Feb 7, 202531.0031.5630.7031.1731.17178,500
Feb 6, 202531.1632.0030.3331.2231.22273,900
Feb 5, 202530.8231.1929.8930.8430.84189,500
Feb 4, 202528.2130.3728.2130.2030.20313,800
Feb 3, 202526.7927.5425.8127.2827.28133,900
Jan 31, 202527.6028.3927.5328.0028.00147,700
Jan 30, 202528.0128.5927.5827.6827.6895,900
Jan 29, 202527.2727.7126.8127.6127.61115,500
Jan 28, 202526.9127.3926.4927.3627.36108,800
Jan 27, 202525.4527.2925.3326.8526.85161,200
Jan 24, 202525.8026.4225.7325.9925.99246,900
Jan 23, 202526.1626.3325.7926.0226.02208,300
Jan 22, 202526.7127.1226.3026.3226.32121,700
Jan 21, 202527.7727.8126.3526.6526.65102,500
Jan 17, 202528.1628.3827.0727.3027.3084,800
Jan 16, 202526.8327.8526.7627.7727.7794,100
Jan 15, 202526.4127.0026.0426.8026.80122,000
Jan 14, 202524.9525.5524.6725.5525.55124,000
Jan 13, 202523.5724.5722.8324.5524.55131,600
Jan 10, 202524.8825.0623.6724.4224.42197,800
Jan 8, 202525.9126.2225.0426.1626.16150,200
Jan 7, 202527.3927.7825.5426.2126.21150,200
Jan 6, 202526.9627.8526.9427.0427.04144,600
Jan 3, 202525.9826.8325.9526.8026.8097,300
Jan 2, 202527.3527.3525.2625.6425.64128,500
Dec 31, 202426.6927.2426.3526.7726.77175,200
Dec 30, 202427.0027.4825.9826.4826.48366,800
Dec 27, 202428.4428.9526.3827.3627.36270,800
Dec 26, 202426.6328.5026.3528.4128.41266,000
Dec 24, 202425.8026.9825.5026.9426.9465,200
Dec 23, 202426.1826.2625.3125.8425.84135,900
Dec 20, 202424.6426.7424.6426.2926.29236,400
Dec 19, 202425.3226.0425.0025.2625.26145,400
Dec 18, 202426.0526.8724.4525.1025.10249,100
Dec 17, 202428.0328.0325.9826.3326.33242,000
Dec 16, 202427.3128.4627.0028.2228.22117,500
Dec 13, 202427.8128.1427.0127.1127.11202,300
Dec 12, 202428.9728.9927.8027.8627.86109,100
Dec 11, 202428.7829.2128.2528.8028.80101,400
Dec 10, 202429.5030.0228.4428.6728.67139,700
Dec 9, 202431.6631.9529.0829.5429.54147,500
Dec 6, 202430.9831.0730.2330.9730.97124,300
Dec 5, 202430.9431.6530.5230.6230.62148,500
Dec 4, 202430.9931.1629.7331.1631.16253,500
Dec 3, 202431.2431.7530.9631.2231.22126,100
Dec 2, 202433.4833.4830.7831.1631.16240,000
Nov 29, 202433.1133.7833.0033.0433.0479,000
Nov 27, 202432.9933.3332.0232.9132.91132,000
Nov 26, 202432.8933.7432.2132.5932.59173,700
Nov 25, 202433.6834.2432.1632.9932.99264,200
Nov 22, 202432.8034.1131.9934.0134.01286,200
Nov 21, 202428.8032.1328.5332.0632.06481,700
Nov 20, 202428.2428.8027.7328.7628.76229,500
Nov 19, 202428.2529.4927.6029.1029.10260,900
Nov 18, 202427.3029.2427.3028.5428.54299,800
Nov 15, 202426.5527.4325.9727.2927.29240,200
Nov 14, 202426.6727.1626.2126.5026.50126,400
Nov 13, 202427.5027.5026.5826.9126.91181,000
Nov 12, 202429.0029.0526.1027.0227.02376,300
Nov 11, 202428.7429.7428.1529.6629.66424,700
Nov 8, 202427.0528.9623.7528.1528.15429,400
Nov 7, 202423.1624.2023.0323.6223.62201,900
Nov 6, 202424.0724.7323.1023.4923.49248,800
Nov 5, 202422.4023.4122.3923.0023.00337,500
Nov 4, 202421.5622.3621.0422.2622.26186,900
Nov 1, 202422.0522.4519.8321.3721.37346,700
Oct 31, 202419.8623.7019.5122.1722.17491,200
Oct 30, 202419.0919.5118.5618.7518.75103,400
Oct 29, 202419.2419.7418.8018.9318.9398,600
Oct 28, 202418.5619.4618.5619.3819.3884,700
Oct 25, 202418.9218.9218.2218.3418.3465,100
Oct 24, 202419.2419.3518.4118.5818.5866,400
Oct 23, 202418.9619.1318.3018.9218.9282,600
Oct 22, 202418.9619.0318.6018.9618.9654,900
Oct 21, 202419.4319.4718.5019.0019.0042,300
Oct 18, 202419.4420.0019.1219.5019.5091,800
Oct 17, 202419.5419.6819.1319.1919.1965,600
Oct 16, 202418.4319.4918.3219.4319.43101,500
Oct 15, 202418.4818.8918.2718.2718.2770,500
Oct 14, 202417.6718.3717.5618.3118.3152,200
Oct 11, 202416.4917.7816.4917.6617.6682,800
Oct 10, 202416.3316.7616.2916.4116.4192,200
Oct 9, 202417.1517.4816.7516.7616.7664,700
Oct 8, 202416.9117.8616.6117.3617.3695,600
Oct 7, 202417.1017.1716.0316.8716.87136,000
Oct 4, 202417.4517.6817.0717.1117.1172,000
Oct 3, 202417.2217.3416.7817.1017.1085,700
Oct 2, 202416.5317.3816.3017.2917.2980,500
Oct 1, 202416.9816.9815.7416.4716.47125,800
Sep 30, 202417.0017.9116.7216.8816.8886,500
Sep 27, 202417.8918.0417.1717.1717.1777,800
Sep 26, 202418.1218.1917.6017.6717.6776,600
Sep 25, 202418.2418.3917.8317.9517.9542,500
Sep 24, 202418.1418.2517.5518.1518.1584,400
Sep 23, 202417.3518.1417.0617.9017.9099,200
Sep 20, 202417.8818.5617.4417.4417.44278,000
Sep 19, 202418.0118.3017.8018.0618.06140,800
Sep 18, 202418.0818.5716.4817.4817.48197,700
Sep 17, 202419.2520.6718.0118.1318.13243,600
Sep 16, 202419.5419.8219.2219.2319.2354,900
Sep 13, 202419.0719.8419.0719.5619.56107,100
Sep 12, 202417.9419.3817.7718.8718.87306,100
Sep 11, 202418.0718.1517.4117.8517.8568,500
Sep 10, 202418.1818.1817.4318.0818.0879,000
Sep 9, 202418.0618.6718.0618.1618.1663,500
Sep 6, 202418.5618.8517.7418.0518.0571,200
Sep 5, 202418.5518.8418.4218.6018.6034,800
Sep 4, 202418.5719.3718.4118.5118.5151,100
Sep 3, 202419.4419.6518.3018.5718.57112,000
Aug 30, 202419.8720.2019.3019.8519.8558,400
Aug 29, 202419.6020.4419.4419.9319.9376,000
Aug 28, 202419.9320.3519.4019.4719.4780,000
Aug 27, 202419.7220.4619.5020.1820.1884,700
Aug 26, 202419.7319.9719.1919.8519.8581,100
Aug 23, 202418.6219.9318.6219.5619.56117,400
Aug 22, 202418.4418.6418.1618.3018.3073,600
Aug 21, 202418.2918.7218.1718.5818.5869,500
Aug 20, 202419.5519.7018.0818.3218.3299,200
Aug 19, 202418.3019.8618.3019.6219.62147,400
Aug 16, 202418.7518.8718.0118.3518.35130,600
Aug 15, 202418.5019.2018.2318.8418.84107,200
Aug 14, 202418.8818.8818.0118.4018.4083,500
Aug 13, 202418.1118.7317.8018.6818.68110,100
Aug 12, 202418.8318.9217.9517.9617.9689,400
Aug 9, 202420.1620.1617.8318.4518.45231,700
Aug 8, 202418.2220.0017.2019.9019.90306,400
Aug 7, 202415.2815.9015.1515.5715.57161,800
Aug 6, 202415.8215.8215.0015.1115.1190,400
Aug 5, 202414.9216.1014.5815.7815.78169,000
Aug 2, 202415.5716.6315.2416.0316.03169,200
Aug 1, 202417.7517.8916.0316.3916.39242,300
Jul 31, 202419.0819.1317.7317.7417.74311,200
Jul 30, 202419.0319.8818.7619.0819.08219,100
Jul 29, 202419.1119.2318.4118.9118.91162,000
Jul 26, 202419.2019.6018.6418.8918.89162,500
Jul 25, 202418.3119.3218.2118.6918.6984,800
Jul 24, 202419.0319.3018.0718.3118.3184,000
Jul 23, 202418.3719.3018.1919.1619.16100,400
Jul 22, 202417.6119.0017.5318.5118.51234,000
Jul 19, 202420.3220.7019.2619.3119.31176,400
Jul 18, 202419.9021.1819.5620.3120.31243,100
Jul 17, 202418.8020.0018.6319.9019.90192,500
Jul 16, 202417.8519.2417.6019.0719.07225,000
Jul 15, 202415.9917.6315.9217.5317.53125,800
Jul 12, 202415.8116.2815.4115.7615.76132,600
Jul 11, 202415.8416.2315.4415.6015.6095,300
Jul 10, 202414.9615.5014.7715.3515.35102,300
Jul 9, 202415.6415.7614.9614.9814.98178,600
Jul 8, 202415.8316.1015.3115.6315.63106,600
Jul 5, 202415.5815.7515.0415.6315.6391,800
Jul 3, 202415.5815.8415.4515.7115.7152,400
Jul 2, 202415.9916.0214.8815.5115.51229,400
Jul 1, 202417.1717.1715.8516.0316.03161,800
Jun 28, 202417.1017.3616.6417.1917.191,388,700
Jun 27, 202416.4917.0616.2917.0017.00132,700
Jun 26, 202415.8816.4415.6116.3816.38143,700
Jun 25, 202416.0116.1115.7715.9515.9587,900
Jun 24, 202415.9716.2815.5415.9715.9778,800
Jun 21, 202415.7316.0915.5016.0216.02125,000
Jun 20, 202415.3515.7614.8515.7515.75136,900
Jun 18, 202416.0316.2415.2315.3115.31156,200
Jun 17, 202415.2815.9915.2315.9715.9779,000
Jun 14, 202415.4915.8515.1515.2215.22135,000
Jun 13, 202416.5516.6415.5615.6215.62138,400
Jun 12, 202417.7718.2016.4216.5716.57162,500
Jun 11, 202417.7817.7817.2117.2317.2386,100
Jun 10, 202417.6218.0517.4917.9317.93107,400
Jun 7, 202418.0118.6317.6817.8117.8190,600
Jun 6, 202417.7718.4917.6118.3118.3187,900
Jun 5, 202417.7718.0117.4817.8417.84126,200
Jun 4, 202417.3717.9516.6517.7317.73143,900
Jun 3, 202417.9117.9917.0017.4717.47194,700
May 31, 202418.2118.3217.3817.6417.6496,600
May 30, 202418.1718.6517.8018.0918.0989,200
May 29, 202418.0918.6517.6718.1418.14137,700
May 28, 202418.4219.0718.1618.6818.68257,700
May 24, 202417.7018.3817.7018.2018.2099,500
May 23, 202417.8117.8117.3317.5517.5582,100
May 22, 202417.7318.0317.2617.6817.6888,500
May 21, 202418.1118.3717.7517.8517.8571,900
May 20, 202417.4318.2217.4018.1918.19114,300
May 17, 202417.4118.0217.2617.5417.54149,500
May 16, 202417.4917.8017.0017.3417.34126,600
May 15, 202418.4018.4317.5517.5517.55178,800
May 14, 202418.6019.0118.1918.4018.40100,000
May 13, 202418.2518.8917.9818.3618.3665,600
May 10, 202418.6618.7817.9017.9817.9877,900
May 9, 202418.4218.7518.2918.5218.5288,300
May 8, 202418.0919.0018.0918.5218.5273,700
May 7, 202418.4418.8218.0018.5418.54180,700
May 6, 202418.3318.8417.8218.5918.59163,700
May 3, 202419.3519.5117.9518.2618.26218,500
May 2, 202420.8221.5217.5018.9718.97495,400
May 1, 202422.2322.4020.9021.9721.97388,000
Apr 30, 202421.6821.9221.0721.3921.39203,400
Apr 29, 202422.0022.4821.4521.9521.95114,700
Apr 26, 202420.9022.3120.6421.8221.82116,600
Apr 25, 202420.5021.2620.0120.8520.8590,100
Apr 24, 202421.3321.4820.8121.0221.0288,000
Apr 23, 202420.4921.6420.4921.3321.3393,900
Apr 22, 202420.0120.6019.3020.5520.5597,300
Apr 19, 202419.4520.5719.0120.0220.02146,700
Apr 18, 202420.4820.9619.4919.6919.69122,400
Apr 17, 202421.4921.8920.2020.2820.2873,900
Apr 16, 202420.7921.5120.1621.2021.20130,600
Apr 15, 202422.4822.4920.8121.0321.03138,700
Apr 12, 202423.2723.5022.1222.4922.49114,000
Apr 11, 202423.2423.3622.0123.1523.15157,900
Apr 10, 202423.0023.9822.0023.0823.08134,700
Apr 9, 202424.6324.9623.5224.0224.02115,200
Apr 8, 202424.3325.4923.4924.4324.43292,600
Apr 5, 202422.0924.2422.0824.0424.04295,500
Apr 4, 202422.2723.7521.4922.0122.01473,600
Apr 3, 202418.9321.8618.9321.8321.83307,100

Related Tickers

HGTY Hagerty, Inc.
8.74
-2.46%
 
KMPR Kemper Corporation
64.76
-2.89%
 
GBLI Global Indemnity Group, LLC
34.53
+0.38%
 
AIZ Assurant, Inc.
203.21
-3.59%
 
WTM White Mountains Insurance Group, Ltd.
1,836.67
-1.00%
 
MCY Mercury General Corporation
54.98
-2.47%
 
SAFT Safety Insurance Group, Inc.
77.93
-2.34%
 
UVE Universal Insurance Holdings, Inc.
23.51
-1.71%
 
SKWD Skyward Specialty Insurance Group, Inc.
53.47
-2.14%
 
SIGI Selective Insurance Group, Inc.
90.76
-1.58%