Australia markets close in 3 hours 3 minutes

Hippo Holdings Inc. (HIPO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
13.87-0.57 (-3.95%)
At close: 04:00PM EST
13.87 0.00 (0.00%)
After hours: 04:46PM EST
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Dec 202214.3914.3913.6713.8713.8759,450
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
31 Oct 202215.9417.4215.7417.2817.28175,000
28 Oct 202215.5016.1215.2616.0516.05109,300
27 Oct 202215.8216.0315.3615.6915.6985,900
26 Oct 202214.9315.8614.9315.6815.68111,800
25 Oct 202213.6915.1813.6914.9314.93138,600
24 Oct 202214.3814.3813.4213.8413.84138,900
21 Oct 202214.0714.8113.8014.4814.48106,700
20 Oct 202213.9714.6313.5513.9413.94152,500
19 Oct 202216.0616.0613.8414.1014.10238,300
18 Oct 202216.8517.3715.7515.9715.97195,100
17 Oct 202217.1717.5516.1516.4016.40115,500
14 Oct 202217.8418.2016.7416.7716.7790,600
13 Oct 202217.1418.1216.7717.9717.97149,800
12 Oct 202217.5917.7716.9817.5717.57103,600
11 Oct 202217.9418.3217.0817.8317.83170,500
10 Oct 202216.3018.3016.2018.0918.09241,200
07 Oct 202215.7716.4215.2716.3416.34210,000
06 Oct 202216.3816.6615.7516.0216.02196,900
05 Oct 202217.5217.9016.2216.4616.46180,100
04 Oct 202216.5718.0816.0918.0718.07226,400
03 Oct 202218.7218.7216.0716.1616.16391,300
30 Sept 202218.5720.2918.2518.5318.53507,800
30 Sept 20221:25 Stock split
29 Sept 202221.0021.5018.4018.5018.50424,352
28 Sept 202220.6022.1320.4021.7321.7395,480
27 Sept 202220.8321.7520.2520.6320.6331,596
26 Sept 202218.7721.2518.7720.7020.7067,344
23 Sept 202220.1720.2519.2519.6719.67103,312
22 Sept 202221.0021.1018.8320.0020.00171,244
21 Sept 202221.5022.7020.7520.8320.83187,980
20 Sept 202220.7521.5020.7521.0021.00104,832
19 Sept 202221.6322.5020.7522.1322.1383,608
16 Sept 202221.8822.7021.0022.0022.00808,624
15 Sept 202223.1524.3321.9522.3322.33154,360
14 Sept 202224.1324.5022.0523.2523.25237,472
13 Sept 202224.9825.2523.5024.0224.02152,620
12 Sept 202225.7526.5025.7525.7525.7589,024
09 Sept 202225.7526.5025.5026.0026.0062,608
08 Sept 202225.2525.8825.0025.5025.5069,852
07 Sept 202222.9025.7522.5225.7525.7595,528
06 Sept 202222.7524.0021.5823.4023.40154,744
02 Sept 202223.8024.9022.2522.4522.45152,232
01 Sept 202223.5024.9023.0024.1024.10229,728
31 Aug 202225.5026.2523.0024.2524.25208,472
30 Aug 202226.2526.2524.7525.7525.7599,032
29 Aug 202225.2526.2524.0526.2526.25137,928
26 Aug 202224.7527.2524.2725.5025.50119,296
25 Aug 202222.7525.0022.7524.7724.77148,064
24 Aug 202221.9022.2720.7722.1022.10147,436
23 Aug 202221.0222.3021.0022.1722.1762,132
22 Aug 202222.4022.9520.7721.1021.1092,864
19 Aug 202224.3824.7322.1322.6322.63141,144
18 Aug 202223.2525.7523.1024.3324.33173,616
17 Aug 202223.3523.7522.5223.0023.0056,368
16 Aug 202224.3524.6023.5023.7023.7051,768
15 Aug 202224.6525.0023.4824.7524.7593,560
12 Aug 202223.7525.0022.5524.9524.95204,884
11 Aug 202222.9824.0822.7523.8323.83131,976
10 Aug 202221.8524.2521.4022.5022.50192,300
09 Aug 202221.1522.0020.4521.1521.15122,868
08 Aug 202222.0022.0020.7321.0821.08129,448
05 Aug 202220.9822.0020.2521.2521.25132,240
04 Aug 202220.7521.9220.7520.8820.88101,796
03 Aug 202221.1321.1320.0020.7520.75443,288
02 Aug 202221.6322.3520.7521.2021.20154,860
01 Aug 202221.2522.4520.7321.4221.4270,268
29 July 202221.3322.5020.4221.3521.3542,336
28 July 202220.9522.6020.2522.0522.0598,024
27 July 202219.4021.2519.2521.1521.15159,912
26 July 202219.6520.7519.0019.0219.02101,528
25 July 202219.2520.5019.0820.1520.15179,620
22 July 202221.0021.0018.8819.4019.40146,252
21 July 202219.7521.1319.5020.6020.60173,884
20 July 202220.0020.7019.3320.0020.00153,616
19 July 202221.2522.5020.6520.7520.7552,396
18 July 202221.0821.7520.5020.7720.7741,928
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...