Hippo Holdings Inc (HIPO) Historical Stock Data
31.31 ↓0.17 (-0.54%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HIPO is down -0.11% a day on average. There have been 14 days where Hippo Holdings Inc closed green and 16 days where HIPO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 31.45 | 31.31 | ↓$0.14 (-0.45%) | 30.95 | 31.45 | 157.79K |
| 2025-12-24 | 31.35 | 31.48 | ↑$0.13 (0.41%) | 31.01 | 31.63 | 54.19K |
| 2025-12-23 | 31.07 | 31.51 | ↑$0.44 (1.42%) | 31.00 | 31.69 | 111.29K |
| 2025-12-22 | 30.77 | 31.25 | ↑$0.48 (1.56%) | 30.31 | 31.40 | 138.89K |
| 2025-12-19 | 31.13 | 30.89 | ↓$0.24 (-0.77%) | 30.46 | 31.35 | 277.09K |
| 2025-12-18 | 30.56 | 31.40 | ↑$0.84 (2.75%) | 30.12 | 31.49 | 224.91K |
| 2025-12-17 | 30.75 | 30.25 | ↓$0.50 (-1.63%) | 30.00 | 30.99 | 248.81K |
| 2025-12-16 | 31.03 | 30.48 | ↓$0.55 (-1.77%) | 30.09 | 31.40 | 199.22K |
| 2025-12-15 | 31.23 | 31.09 | ↓$0.14 (-0.45%) | 30.57 | 31.58 | 229.74K |
| 2025-12-12 | 30.76 | 31.07 | ↑$0.31 (1.01%) | 30.51 | 31.28 | 291.35K |
| 2025-12-11 | 29.76 | 30.64 | ↑$0.88 (2.96%) | 29.61 | 31.03 | 175.81K |
| 2025-12-10 | 30.21 | 30.07 | ↓$0.14 (-0.46%) | 29.64 | 30.46 | 168.68K |
| 2025-12-09 | 29.82 | 30.28 | ↑$0.46 (1.54%) | 29.82 | 30.49 | 108.86K |
| 2025-12-08 | 30.71 | 29.99 | ↓$0.72 (-2.34%) | 29.95 | 30.71 | 175.93K |
| 2025-12-05 | 30.84 | 30.45 | ↓$0.39 (-1.26%) | 30.05 | 31.10 | 131.03K |
| 2025-12-04 | 30.97 | 30.76 | ↓$0.21 (-0.68%) | 30.44 | 31.28 | 191.56K |
| 2025-12-03 | 31.03 | 30.99 | ↓$0.04 (-0.13%) | 30.20 | 31.10 | 141.58K |
| 2025-12-02 | 31.80 | 30.93 | ↓$0.87 (-2.74%) | 30.84 | 32.37 | 113.05K |
| 2025-12-01 | 32.28 | 31.30 | ↓$0.98 (-3.04%) | 31.27 | 32.52 | 123.48K |
| 2025-11-28 | 32.72 | 32.78 | ↑$0.06 (0.18%) | 32.61 | 33.20 | 60.32K |
| 2025-11-26 | 33.29 | 32.75 | ↓$0.54 (-1.62%) | 32.46 | 33.61 | 199.39K |
| 2025-11-25 | 32.89 | 33.54 | ↑$0.65 (1.98%) | 32.89 | 33.63 | 111.81K |
| 2025-11-24 | 32.29 | 32.68 | ↑$0.39 (1.21%) | 32.29 | 33.05 | 365.36K |
| 2025-11-21 | 31.62 | 32.27 | ↑$0.65 (2.06%) | 31.27 | 32.66 | 231.22K |
| 2025-11-20 | 33.92 | 31.58 | ↓$2.34 (-6.90%) | 31.55 | 34.59 | 434.62K |
| 2025-11-19 | 32.12 | 33.77 | ↑$1.65 (5.14%) | 31.85 | 33.95 | 299.17K |
| 2025-11-18 | 31.41 | 32.12 | ↑$0.71 (2.26%) | 31.12 | 32.92 | 339.66K |
| 2025-11-17 | 31.23 | 31.54 | ↑$0.31 (0.99%) | 30.56 | 31.54 | 443.19K |
| 2025-11-14 | 32.00 | 31.38 | ↓$0.62 (-1.94%) | 31.04 | 32.32 | 403.37K |
| 2025-11-13 | 33.32 | 32.44 | ↓$0.88 (-2.64%) | 32.19 | 33.78 | 208.65K |
Create an account or log in to view more rows.
$HIPO prepare your cash to buy dip
$HIPO now I buy
$HIPO Fuk the 1% even though i feel like the 1%
$HIPO lock and load
$HIPO Any red I see I shall buy
$HIPO time will come
$HIPO Hedgies
we aren't going anywhere!
$HIPO I’ll be buying more if this dips!
$HIPO I still don’t wanna buy it
$HIPO lets go!!