Hippo Holdings Inc. (HIPO)
NYSE: HIPO · Real-Time Price · USD
22.08
+1.55 (7.55%)
At close: May 12, 2025, 4:00 PM
21.58
-0.50 (-2.26%)
After-hours: May 12, 2025, 7:55 PM EDT
Hippo Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 21.34 | 22.39 | 21.09 | 22.08 | 22.08 | 7.55% | 300,456 |
| May 9, 2025 | 20.83 | 20.88 | 19.92 | 20.53 | 20.53 | -0.19% | 367,318 |
| May 8, 2025 | 23.32 | 23.32 | 20.24 | 20.57 | 20.57 | -15.90% | 728,489 |
| May 7, 2025 | 24.21 | 24.65 | 23.86 | 24.46 | 24.46 | 1.83% | 185,615 |
| May 6, 2025 | 23.68 | 24.12 | 23.48 | 24.02 | 24.02 | -0.25% | 123,424 |
| May 5, 2025 | 24.02 | 24.45 | 23.57 | 24.08 | 24.08 | -1.03% | 92,895 |
| May 2, 2025 | 23.61 | 24.38 | 23.43 | 24.33 | 24.33 | 5.19% | 134,051 |
| May 1, 2025 | 23.00 | 23.42 | 22.60 | 23.13 | 23.13 | 0.04% | 151,396 |
| Apr 30, 2025 | 23.56 | 23.56 | 22.96 | 23.12 | 23.12 | -3.95% | 154,198 |
| Apr 29, 2025 | 24.16 | 24.37 | 23.85 | 24.07 | 24.07 | -0.82% | 88,640 |
| Apr 28, 2025 | 24.18 | 24.51 | 23.67 | 24.27 | 24.27 | 0.25% | 95,548 |
| Apr 25, 2025 | 24.16 | 24.25 | 23.71 | 24.21 | 24.21 | -1.38% | 99,538 |
| Apr 24, 2025 | 24.03 | 24.58 | 23.95 | 24.55 | 24.55 | 1.66% | 196,940 |
| Apr 23, 2025 | 24.74 | 24.87 | 23.90 | 24.15 | 24.15 | -1.55% | 120,804 |
| Apr 22, 2025 | 24.36 | 24.79 | 24.26 | 24.53 | 24.53 | 3.41% | 122,204 |
| Apr 21, 2025 | 24.16 | 24.16 | 23.03 | 23.72 | 23.72 | -2.71% | 119,943 |
| Apr 17, 2025 | 24.57 | 24.87 | 24.05 | 24.38 | 24.38 | -0.93% | 142,584 |
| Apr 16, 2025 | 23.58 | 24.67 | 23.58 | 24.61 | 24.61 | 3.62% | 164,786 |
| Apr 15, 2025 | 23.38 | 24.10 | 23.30 | 23.75 | 23.75 | 2.19% | 161,358 |
| Apr 14, 2025 | 22.94 | 23.25 | 21.92 | 23.24 | 23.24 | 4.12% | 174,826 |
| Apr 11, 2025 | 22.19 | 22.37 | 20.88 | 22.32 | 22.32 | -1.89% | 211,911 |
| Apr 10, 2025 | 22.94 | 23.47 | 21.99 | 22.75 | 22.75 | -4.29% | 216,563 |
| Apr 9, 2025 | 21.93 | 24.13 | 21.37 | 23.77 | 23.77 | 7.65% | 347,697 |
| Apr 8, 2025 | 24.00 | 24.06 | 21.77 | 22.08 | 22.08 | -2.26% | 186,289 |
| Apr 7, 2025 | 21.16 | 24.05 | 20.69 | 22.59 | 22.59 | -0.53% | 268,849 |
| Apr 4, 2025 | 23.50 | 23.79 | 22.16 | 22.71 | 22.71 | -6.35% | 344,015 |
| Apr 3, 2025 | 23.65 | 24.62 | 23.29 | 24.25 | 24.25 | -2.22% | 194,706 |
| Apr 2, 2025 | 24.20 | 25.34 | 24.12 | 24.80 | 24.80 | -0.12% | 209,357 |
| Apr 1, 2025 | 25.40 | 25.57 | 24.49 | 24.83 | 24.83 | -2.86% | 246,103 |
| Mar 31, 2025 | 25.22 | 25.89 | 25.22 | 25.56 | 25.56 | -1.65% | 314,156 |
| Mar 28, 2025 | 25.88 | 26.00 | 25.25 | 25.99 | 25.99 | 0.70% | 214,686 |
| Mar 27, 2025 | 26.52 | 26.52 | 25.48 | 25.81 | 25.81 | -2.86% | 143,805 |
| Mar 26, 2025 | 27.64 | 28.10 | 26.28 | 26.57 | 26.57 | -3.91% | 88,231 |
| Mar 25, 2025 | 27.55 | 27.99 | 27.36 | 27.65 | 27.65 | 0.66% | 107,317 |
| Mar 24, 2025 | 27.19 | 27.92 | 27.07 | 27.47 | 27.47 | 3.86% | 125,279 |
| Mar 21, 2025 | 25.58 | 26.46 | 25.58 | 26.45 | 26.45 | 0.65% | 247,925 |
| Mar 20, 2025 | 25.87 | 27.13 | 25.87 | 26.28 | 26.28 | -0.72% | 100,447 |
| Mar 19, 2025 | 26.06 | 26.56 | 25.56 | 26.47 | 26.47 | 1.03% | 187,579 |
| Mar 18, 2025 | 27.50 | 27.50 | 25.86 | 26.20 | 26.20 | -5.89% | 128,641 |
| Mar 17, 2025 | 26.39 | 27.89 | 26.39 | 27.84 | 27.84 | 3.88% | 165,022 |
| Mar 14, 2025 | 27.49 | 27.70 | 26.49 | 26.80 | 26.80 | -0.59% | 138,883 |
| Mar 13, 2025 | 27.78 | 27.83 | 26.72 | 26.96 | 26.96 | -3.65% | 136,788 |
| Mar 12, 2025 | 28.00 | 28.45 | 27.14 | 27.98 | 27.98 | 1.30% | 229,386 |
| Mar 11, 2025 | 27.09 | 27.99 | 26.75 | 27.62 | 27.62 | 2.68% | 228,765 |
| Mar 10, 2025 | 29.12 | 29.23 | 26.13 | 26.90 | 26.90 | -10.93% | 349,040 |
| Mar 7, 2025 | 30.28 | 30.95 | 28.35 | 30.20 | 30.20 | -0.26% | 381,674 |
| Mar 6, 2025 | 31.76 | 35.44 | 30.00 | 30.28 | 30.28 | 2.33% | 946,510 |
| Mar 5, 2025 | 29.21 | 29.66 | 28.63 | 29.59 | 29.59 | 1.30% | 182,266 |
| Mar 4, 2025 | 27.72 | 29.81 | 27.52 | 29.21 | 29.21 | 1.99% | 189,862 |
| Mar 3, 2025 | 28.81 | 29.78 | 28.50 | 28.64 | 28.64 | -0.31% | 203,752 |