Australia markets open in 9 hours 31 minutes

Hippo Holdings Inc. (HIPO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
15.46+0.35 (+2.32%)
At close: 04:00PM EDT
15.46 0.00 (0.00%)
Pre-market: 08:00AM EDT
Time period:
28 Mar 2022 - 28 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 202315.3415.5315.0815.4615.46152,300
24 Mar 202314.6915.1714.5215.1115.1184,000
23 Mar 202314.6415.3114.5414.8914.8994,000
22 Mar 202315.4515.4514.5414.5514.5558,900
21 Mar 202314.8315.5414.8315.4915.49182,400
20 Mar 202314.8115.0914.0914.1414.14236,900
17 Mar 202314.5914.9413.8714.8714.87269,600
16 Mar 202313.8014.7113.8014.6814.68192,400
15 Mar 202313.6214.2013.5214.0514.0587,500
14 Mar 202314.7814.7813.7014.2814.28127,200
13 Mar 202313.2514.8613.1914.1714.17222,500
10 Mar 202312.8013.4612.3513.2813.28134,000
09 Mar 202314.1414.2212.6513.0313.03447,100
08 Mar 202316.4416.4414.0114.2514.25236,100
07 Mar 202315.7916.8215.7916.5116.5145,200
06 Mar 202316.8817.0015.6615.8815.8884,200
03 Mar 202317.1517.9115.2516.6016.6068,500
02 Mar 202316.1017.2416.1016.7316.7342,600
01 Mar 202317.2417.2716.1416.5916.59115,800
28 Feb 202316.1717.3016.1717.2117.21105,300
27 Feb 202316.4916.7916.1416.2016.2039,100
24 Feb 202316.1416.5515.8716.3316.3349,700
23 Feb 202316.7516.9216.3316.4816.4836,400
22 Feb 202316.5516.7015.9916.5916.5955,200
21 Feb 202317.1317.2316.2516.5616.5651,500
17 Feb 202318.8718.8717.5017.6017.6048,100
16 Feb 202318.3819.5118.3818.8018.8054,900
15 Feb 202317.4318.8817.4318.8618.8657,000
14 Feb 202317.4217.7016.8017.5817.5834,800
13 Feb 202316.9017.5916.5617.5517.5538,600
10 Feb 202317.2817.4916.8116.8616.8634,600
09 Feb 202318.3318.4317.2817.3617.3638,500
08 Feb 202318.4818.5618.0318.1018.1036,800
07 Feb 202318.1818.6917.6418.6718.6752,800
06 Feb 202318.5818.6717.8218.3118.3157,300
03 Feb 202319.3719.6818.7018.8418.8487,400
02 Feb 202317.9819.7117.9819.7119.71131,400
01 Feb 202316.7517.9616.4717.6717.6755,200
31 Jan 202317.2217.4116.6416.7816.7872,800
30 Jan 202317.0017.4916.7616.9016.9046,300
27 Jan 202315.9317.2315.9317.0917.0950,700
26 Jan 202315.9516.3615.5216.0016.0056,900
25 Jan 202315.6615.9715.2515.7515.7546,600
24 Jan 202316.7617.0515.7615.8015.8063,500
23 Jan 202317.0617.3216.6516.8716.8738,500
20 Jan 202317.4417.4416.8917.0217.0253,100
19 Jan 202317.3917.6016.7817.0917.0965,200
18 Jan 202317.3018.1116.8917.6017.60103,900
17 Jan 202316.4217.1516.3017.1517.1546,400
13 Jan 202315.9816.6515.8116.4116.4150,200
12 Jan 202317.4417.4416.3616.3916.3969,600
11 Jan 202317.0217.8517.0217.3417.34100,600
10 Jan 202316.2017.1715.9416.9216.9250,500
09 Jan 202316.3817.2416.1516.3416.3499,800
06 Jan 202315.3116.2314.8316.1516.1556,800
05 Jan 202315.2615.4014.7115.1815.1865,300
04 Jan 202314.6215.6814.5515.4115.4185,600
03 Jan 202313.6614.6413.6614.5414.54168,700
30 Dec 202212.3913.6512.3913.6013.60195,800
29 Dec 202211.6312.5511.5512.5112.51193,200
28 Dec 202211.6811.8511.3011.5511.55166,500
27 Dec 202212.0612.2911.4411.6811.68162,300
23 Dec 202212.1912.2811.9812.0912.09120,200
22 Dec 202212.0813.1611.7712.4212.42183,400
21 Dec 202212.2412.3011.9012.1712.17131,200
20 Dec 202213.0513.0511.6412.2112.21298,400
19 Dec 202213.5113.6412.9013.0613.06142,300
16 Dec 202213.5813.9913.5513.6813.68229,400
15 Dec 202213.9914.3113.7013.8113.81123,400
14 Dec 202213.9214.5513.8714.2414.24140,500
13 Dec 202214.7215.3814.0014.2014.2087,600
12 Dec 202213.8414.5513.6714.3514.35102,800
09 Dec 202214.0114.5013.9414.1014.1096,800
08 Dec 202214.3014.5514.1414.3014.3075,900
07 Dec 202214.1514.5813.9014.2814.28111,600
06 Dec 202213.6714.2613.5114.2114.2196,800
05 Dec 202214.3914.3913.6713.8713.8760,100
02 Dec 202213.9014.6813.9014.4414.4458,200
01 Dec 202215.1415.2314.1814.3214.32103,500
30 Nov 202214.6015.1814.3514.9314.93107,300
29 Nov 202214.9815.5614.6914.7314.7379,800
28 Nov 202214.7515.5714.7515.1315.13121,500
25 Nov 202213.9714.9413.8014.8114.81147,400
23 Nov 202213.6013.9613.3413.7813.78116,200
22 Nov 202213.1213.5712.7713.5113.51118,100
21 Nov 202213.1713.3712.8513.1713.17132,800
18 Nov 202214.1414.2713.3213.4613.46128,500
17 Nov 202213.8714.1613.4213.8513.85119,200
16 Nov 202214.0514.2613.6313.7113.71137,400
15 Nov 202214.6815.0014.2514.4114.41141,500
14 Nov 202216.0116.0114.5714.5814.58152,200
11 Nov 202214.9617.2414.9616.2116.21126,900
10 Nov 202216.4317.3016.4316.7716.77155,600
09 Nov 202217.0617.0615.4815.5715.5765,600
08 Nov 202217.5117.6816.9517.2817.2854,600
07 Nov 202217.8718.1017.3817.3917.3968,000
04 Nov 202217.3917.6916.7417.6217.6278,400
03 Nov 202217.9218.2717.3517.3717.3777,600
02 Nov 202217.9418.6817.3218.2518.25233,700
01 Nov 202217.5618.0117.3517.9917.99111,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...