Australia Markets closed

Hippo Holdings Inc. (HIPO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
1.4500-0.0200 (-1.36%)
At close: 04:00PM EDT
1.5000 +0.05 (+3.45%)
After hours: 07:31PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 May 20221.50001.51001.40001.45001.45001,923,354
19 May 20221.49001.51001.41501.47001.47001,274,400
18 May 20221.56001.58001.49001.50001.50001,682,600
17 May 20221.65001.71501.56001.60001.60002,877,400
16 May 20221.59001.74001.56501.65001.65003,298,100
13 May 20221.42001.76001.40001.62001.62006,546,800
12 May 20221.25001.26001.16001.24001.24006,430,000
11 May 20221.43001.43001.28001.28001.28002,359,800
10 May 20221.55001.57001.34501.40001.40002,821,900
09 May 20221.65001.67001.51001.52001.52001,374,000
06 May 20221.66001.70001.57501.69001.69001,771,400
05 May 20221.73001.76001.66501.69001.69001,191,800
04 May 20221.77001.79501.68001.77001.77001,936,900
03 May 20221.90001.91001.78001.78001.78001,564,600
02 May 20221.89001.92001.84001.89001.89001,198,300
29 Apr 20221.89001.96001.85501.88001.88001,531,300
28 Apr 20221.83001.92001.76001.89001.89001,472,700
27 Apr 20221.71001.80001.70001.80001.80001,015,700
26 Apr 20221.84001.85501.70001.73001.73001,104,700
25 Apr 20221.75001.80001.69001.80001.80001,366,100
22 Apr 20221.82001.86001.70001.71001.71001,510,300
21 Apr 20221.85001.94001.81001.86001.86002,074,500
20 Apr 20221.81001.90001.78501.84001.84001,761,500
19 Apr 20221.86001.91001.82001.83001.83002,107,400
18 Apr 20221.93001.93001.82001.85001.85001,330,400
14 Apr 20222.01002.01001.93001.98001.98001,405,600
13 Apr 20221.90002.00001.89001.97001.9700711,000
12 Apr 20221.93001.98001.89001.90001.90001,109,700
11 Apr 20221.84001.91001.81001.89001.89001,062,600
08 Apr 20221.93001.95001.84001.89001.8900959,600
07 Apr 20221.94001.95001.87001.91001.91001,032,000
06 Apr 20222.00002.00001.88001.95001.95001,922,600
05 Apr 20222.05002.07501.96002.00002.00002,016,300
04 Apr 20222.05002.10502.00002.08002.08001,465,200
01 Apr 20222.02002.07501.97502.05002.05001,652,200
31 Mar 20222.04002.08001.97501.99001.99001,560,500
30 Mar 20222.16002.17002.02002.02002.02001,636,700
29 Mar 20222.12002.18002.10002.16002.16001,416,500
28 Mar 20222.11002.12002.04002.09002.09001,044,700
25 Mar 20222.16002.16002.06002.10002.10001,180,500
24 Mar 20222.17002.24002.09002.17002.17002,087,100
23 Mar 20222.02002.15002.01002.10002.10001,602,500
22 Mar 20222.01002.11002.01002.05002.05003,694,800
21 Mar 20222.10002.13902.01002.02002.02004,285,300
18 Mar 20222.00002.14002.00002.08002.08004,757,100
17 Mar 20221.94002.12501.93702.05002.05005,911,400
16 Mar 20221.86002.03501.86001.99001.99005,116,200
15 Mar 20221.81001.86001.73001.86001.86002,418,000
14 Mar 20221.94001.97001.78001.83001.83002,925,800
11 Mar 20222.02002.08001.89001.96001.96004,051,300
10 Mar 20221.85001.96501.83001.93001.93002,554,600
09 Mar 20221.78001.97001.78001.94001.94003,802,700
08 Mar 20221.65001.83501.63001.74001.74003,812,900
07 Mar 20221.68001.75001.66001.67001.67004,644,300
04 Mar 20221.80001.80001.66001.68001.68002,601,300
03 Mar 20221.85001.88001.74001.76001.76004,726,900
02 Mar 20221.85001.87001.80001.83001.83001,022,300
01 Mar 20221.94001.95001.84501.86001.86001,541,000
28 Feb 20221.95001.98001.88001.94001.94002,567,700
25 Feb 20221.80002.00001.80001.97001.97001,994,900
24 Feb 20221.66001.86001.63501.85001.85001,963,700
23 Feb 20221.83001.85001.74001.75001.75001,475,000
22 Feb 20221.82001.84001.74001.80001.80001,502,400
18 Feb 20221.88001.93001.83001.84001.84001,875,500
17 Feb 20222.02002.05001.87001.88001.88001,136,400
16 Feb 20222.00002.06001.97002.03002.03001,485,800
15 Feb 20221.96002.00001.89002.00002.00002,140,700
14 Feb 20221.95001.97001.86001.91001.91001,985,800
11 Feb 20222.03002.08001.92001.95001.95002,062,000
10 Feb 20221.98002.10001.98001.99001.99003,080,600
09 Feb 20222.04002.10502.02002.05002.05003,083,600
08 Feb 20221.94002.02001.88001.98001.98001,929,800
07 Feb 20221.95001.97001.89001.94001.94001,450,800
04 Feb 20221.92001.95001.83001.94001.94003,705,000
03 Feb 20222.00002.05001.88501.90001.90006,351,000
02 Feb 20222.16002.16002.02002.03002.03001,722,100
01 Feb 20222.11002.21002.04502.15002.15002,125,600
31 Jan 20221.95002.14001.93502.10002.10002,826,100
28 Jan 20221.96001.96001.79001.92001.92003,964,800
27 Jan 20222.05002.09501.89001.95001.95003,526,600
26 Jan 20221.99002.09001.92002.01002.01004,817,800
25 Jan 20221.98002.01501.87001.93001.93002,086,700
24 Jan 20222.00002.02001.84001.99001.99004,639,000
21 Jan 20222.30002.31002.08002.10002.10002,146,600
20 Jan 20222.28002.39002.24002.25002.25001,628,300
19 Jan 20222.27002.36002.23002.25002.25002,724,500
18 Jan 20222.39002.41002.24002.26002.26004,066,600
14 Jan 20222.51002.51002.36002.46002.46001,595,400
13 Jan 20222.71002.71002.49002.49002.49001,883,600
12 Jan 20222.55002.68002.51502.64002.64002,219,600
11 Jan 20222.45002.55002.39002.49002.49002,157,800
10 Jan 20222.46002.47002.31002.40002.40001,835,900
07 Jan 20222.52002.56002.41002.47002.47002,501,200
06 Jan 20222.59002.65002.38002.57002.57002,557,000
05 Jan 20222.72002.79002.56002.61002.61002,322,300
04 Jan 20222.81002.84002.67002.71002.71001,490,400
03 Jan 20222.83002.85002.71002.78002.78001,837,900
31 Dec 20212.93003.01002.83002.83002.83001,823,700
30 Dec 20212.84003.02002.79502.98002.98002,528,600
29 Dec 20212.82002.86002.76002.82002.82001,581,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...