Hippo Holdings Inc (HIPO) Historical Stock Data
21.82 ↑0.97 (4.65%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, HIPO is up 0.98% a day on average. There have been 19 days where Hippo Holdings Inc closed green and 11 days where HIPO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 20.90 | 21.82 | ↑$0.92 (4.40%) | 20.64 | 22.31 | 116.63K |
| 2024-04-25 | 20.50 | 20.85 | ↑$0.35 (1.71%) | 20.01 | 21.26 | 90.11K |
| 2024-04-24 | 21.33 | 21.02 | ↓$0.31 (-1.45%) | 20.81 | 21.48 | 88.04K |
| 2024-04-23 | 20.49 | 21.33 | ↑$0.84 (4.10%) | 20.49 | 21.64 | 93.89K |
| 2024-04-22 | 20.01 | 20.55 | ↑$0.54 (2.70%) | 19.30 | 20.60 | 97.31K |
| 2024-04-19 | 19.45 | 20.02 | ↑$0.57 (2.93%) | 19.01 | 20.56 | 146.73K |
| 2024-04-18 | 20.48 | 19.69 | ↓$0.79 (-3.86%) | 19.49 | 20.96 | 122.40K |
| 2024-04-17 | 21.49 | 20.28 | ↓$1.21 (-5.63%) | 20.20 | 21.89 | 73.93K |
| 2024-04-16 | 20.79 | 21.20 | ↑$0.41 (1.97%) | 20.16 | 21.51 | 130.60K |
| 2024-04-15 | 22.48 | 21.03 | ↓$1.45 (-6.45%) | 20.81 | 22.49 | 138.72K |
| 2024-04-12 | 23.27 | 22.49 | ↓$0.78 (-3.35%) | 22.12 | 23.51 | 113.99K |
| 2024-04-11 | 23.24 | 23.15 | ↓$0.09 (-0.39%) | 22.01 | 23.36 | 157.91K |
| 2024-04-10 | 23.00 | 23.08 | ↑$0.08 (0.35%) | 22.00 | 23.98 | 134.70K |
| 2024-04-09 | 24.63 | 24.02 | ↓$0.61 (-2.48%) | 23.52 | 24.96 | 115.15K |
| 2024-04-08 | 24.33 | 24.43 | ↑$0.10 (0.41%) | 23.49 | 25.49 | 292.60K |
| 2024-04-05 | 22.09 | 24.04 | ↑$1.95 (8.83%) | 22.08 | 24.24 | 295.52K |
| 2024-04-04 | 22.27 | 22.01 | ↓$0.26 (-1.17%) | 21.49 | 23.76 | 473.63K |
| 2024-04-03 | 18.93 | 21.83 | ↑$2.90 (15.32%) | 18.93 | 21.86 | 307.29K |
| 2024-04-02 | 19.00 | 19.14 | ↑$0.14 (0.74%) | 18.32 | 19.23 | 173.51K |
| 2024-04-01 | 18.36 | 19.27 | ↑$0.91 (4.96%) | 18.00 | 19.70 | 220.40K |
| 2024-03-28 | 18.22 | 18.27 | ↑$0.05 (0.27%) | 18.07 | 18.95 | 146.64K |
| 2024-03-27 | 18.00 | 18.21 | ↑$0.21 (1.17%) | 17.90 | 18.31 | 82.41K |
| 2024-03-26 | 17.73 | 17.76 | ↑$0.03 (0.17%) | 17.55 | 18.40 | 81.39K |
| 2024-03-25 | 17.43 | 17.50 | ↑$0.07 (0.40%) | 17.31 | 17.95 | 41.50K |
| 2024-03-22 | 16.99 | 17.23 | ↑$0.24 (1.41%) | 16.97 | 17.41 | 105.07K |
| 2024-03-21 | 17.89 | 17.05 | ↓$0.84 (-4.70%) | 17.01 | 18.36 | 92.77K |
| 2024-03-20 | 16.65 | 17.73 | ↑$1.08 (6.49%) | 16.54 | 17.86 | 95.70K |
| 2024-03-19 | 16.87 | 16.76 | ↓$0.11 (-0.65%) | 16.37 | 17.22 | 150.32K |
| 2024-03-18 | 17.47 | 17.14 | ↓$0.33 (-1.89%) | 16.70 | 17.98 | 145.21K |
| 2024-03-15 | 17.00 | 17.53 | ↑$0.53 (3.12%) | 16.90 | 17.75 | 204.28K |
Create an account or log in to view more rows.
$HIPO cup and handle dont play
$HIPO lets go <3
$HIPO I think I like this stock more everyday
$HIPO nothing drops
$HIPO Shorts are calling in all the favors
$HIPO warming up
$HIPO LETS GOOOOOOOO!!!!!!!
$HIPO how low can she go
$HIPO no wonder price closed that way
$HIPO what happened