Australia markets closed

Hippo Holdings Inc. (HIPO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
17.29+0.82 (+4.98%)
At close: 04:00PM EDT
17.29 0.00 (0.00%)
Pre-market: 07:01AM EDT
Time period:
03 Oct 2023 - 03 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Oct 202416.5317.3816.3017.2917.2980,500
01 Oct 202416.9816.9815.7416.4716.47125,800
30 Sept 202417.0017.9116.7216.8816.8886,500
27 Sept 202417.8918.0417.1717.1717.1777,800
26 Sept 202418.1218.1917.6017.6717.6776,600
25 Sept 202418.2418.3917.8317.9517.9542,500
24 Sept 202418.1418.2517.5518.1518.1584,400
23 Sept 202417.3518.1417.0617.9017.9099,200
20 Sept 202417.8818.5617.4417.4417.44278,000
19 Sept 202418.0118.3017.8018.0618.06140,800
18 Sept 202418.0818.5716.4817.4817.48197,700
17 Sept 202419.2520.6718.0118.1318.13243,600
16 Sept 202419.5419.8219.2219.2319.2354,900
13 Sept 202419.0719.8419.0719.5619.56107,100
12 Sept 202417.9419.3817.7718.8718.87306,100
11 Sept 202418.0718.1517.4117.8517.8568,500
10 Sept 202418.1818.1817.4318.0818.0879,000
09 Sept 202418.0618.6718.0618.1618.1663,500
06 Sept 202418.5618.8517.7418.0518.0571,200
05 Sept 202418.5518.8418.4218.6018.6034,800
04 Sept 202418.5719.3718.4118.5118.5151,100
03 Sept 202419.4419.6518.3018.5718.57112,000
30 Aug 202419.8720.2019.3019.8519.8558,400
29 Aug 202419.6020.4419.4419.9319.9376,000
28 Aug 202419.9320.3519.4019.4719.4780,000
27 Aug 202419.7220.4619.5020.1820.1884,700
26 Aug 202419.7319.9719.1919.8519.8581,100
23 Aug 202418.6219.9318.6219.5619.56117,400
22 Aug 202418.4418.6418.1618.3018.3073,600
21 Aug 202418.2918.7218.1718.5818.5869,500
20 Aug 202419.5519.7018.0818.3218.3299,200
19 Aug 202418.3019.8618.3019.6219.62147,400
16 Aug 202418.7518.8718.0118.3518.35130,600
15 Aug 202418.5019.2018.2318.8418.84107,200
14 Aug 202418.8818.8818.0118.4018.4083,500
13 Aug 202418.1118.7317.8018.6818.68110,100
12 Aug 202418.8318.9217.9517.9617.9689,400
09 Aug 202420.1620.1617.8318.4518.45231,700
08 Aug 202418.2220.0017.2019.9019.90306,400
07 Aug 202415.2815.9015.1515.5715.57161,800
06 Aug 202415.8215.8215.0015.1115.1190,400
05 Aug 202414.9216.1014.5815.7815.78169,000
02 Aug 202415.5716.6315.2416.0316.03169,200
01 Aug 202417.7517.8916.0316.3916.39242,300
31 July 202419.0819.1317.7317.7417.74311,200
30 July 202419.0319.8818.7619.0819.08219,100
29 July 202419.1119.2318.4118.9118.91162,000
26 July 202419.2019.6018.6418.8918.89162,500
25 July 202418.3119.3218.2118.6918.6984,800
24 July 202419.0319.3018.0718.3118.3184,000
23 July 202418.3719.3018.1919.1619.16100,400
22 July 202417.6119.0017.5318.5118.51234,000
19 July 202420.3220.7019.2619.3119.31176,400
18 July 202419.9021.1819.5620.3120.31243,100
17 July 202418.8020.0018.6319.9019.90192,500
16 July 202417.8519.2417.6019.0719.07225,000
15 July 202415.9917.6315.9217.5317.53125,800
12 July 202415.8116.2815.4115.7615.76132,600
11 July 202415.8416.2315.4415.6015.6095,300
10 July 202414.9615.5014.7715.3515.35102,300
09 July 202415.6415.7614.9614.9814.98178,600
08 July 202415.8316.1015.3115.6315.63106,600
05 July 202415.5815.7515.0415.6315.6391,800
03 July 202415.5815.8415.4515.7115.7152,400
02 July 202415.9916.0214.8815.5115.51229,400
01 July 202417.1717.1715.8516.0316.03161,800
28 June 202417.1017.3616.6417.1917.191,388,700
27 June 202416.4917.0616.2917.0017.00132,700
26 June 202415.8816.4415.6116.3816.38143,700
25 June 202416.0116.1115.7715.9515.9587,900
24 June 202415.9716.2815.5415.9715.9778,800
21 June 202415.7316.0915.5016.0216.02125,000
20 June 202415.3515.7614.8515.7515.75136,900
18 June 202416.0316.2415.2315.3115.31156,200
17 June 202415.2815.9915.2315.9715.9779,000
14 June 202415.4915.8515.1515.2215.22135,000
13 June 202416.5516.6415.5615.6215.62138,400
12 June 202417.7718.2016.4216.5716.57162,500
11 June 202417.7817.7817.2117.2317.2386,100
10 June 202417.6218.0517.4917.9317.93107,400
07 June 202418.0118.6317.6817.8117.8190,600
06 June 202417.7718.4917.6118.3118.3187,900
05 June 202417.7718.0117.4817.8417.84126,200
04 June 202417.3717.9516.6517.7317.73143,900
03 June 202417.9117.9917.0017.4717.47194,700
31 May 202418.2118.3217.3817.6417.6496,600
30 May 202418.1718.6517.8018.0918.0989,200
29 May 202418.0918.6517.6718.1418.14137,700
28 May 202418.4219.0718.1618.6818.68257,700
24 May 202417.7018.3817.7018.2018.2099,500
23 May 202417.8117.8117.3317.5517.5582,100
22 May 202417.7318.0317.2617.6817.6888,500
21 May 202418.1118.3717.7517.8517.8571,900
20 May 202417.4318.2217.4018.1918.19114,300
17 May 202417.4118.0217.2617.5417.54149,500
16 May 202417.4917.8017.0017.3417.34126,600
15 May 202418.4018.4317.5517.5517.55178,800
14 May 202418.6019.0118.1918.4018.40100,000
13 May 202418.2518.8917.9818.3618.3665,600
10 May 202418.6618.7817.9017.9817.9877,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...