Hippo Holdings Inc (HIPO) Historical Stock Data
18.21 ↑0.45 (2.53%)
As of March 27, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, HIPO is up 1.37% a day on average. There have been 20 days where Hippo Holdings Inc closed green and 10 days where HIPO closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 18.56 | 17.11 | ↓$1.45 (-7.81%) | 17.07 | 18.71 | 145.64K |
2024-03-13 | 18.69 | 18.85 | ↑$0.16 (0.86%) | 18.69 | 19.76 | 226.52K |
2024-03-12 | 18.38 | 18.69 | ↑$0.31 (1.69%) | 17.80 | 18.82 | 129.06K |
2024-03-11 | 18.10 | 18.39 | ↑$0.29 (1.60%) | 17.93 | 19.06 | 160.72K |
2024-03-08 | 18.30 | 17.91 | ↓$0.39 (-2.13%) | 16.60 | 18.41 | 294.66K |
2024-03-07 | 19.39 | 18.45 | ↓$0.94 (-4.85%) | 17.32 | 19.41 | 411.29K |
2024-03-06 | 17.98 | 19.39 | ↑$1.41 (7.84%) | 14.22 | 19.72 | 1.24M |
2024-03-05 | 15.25 | 14.46 | ↓$0.79 (-5.18%) | 14.28 | 15.40 | 262.09K |
2024-03-04 | 14.74 | 15.54 | ↑$0.80 (5.43%) | 14.70 | 15.75 | 300.73K |
2024-03-01 | 14.05 | 14.68 | ↑$0.63 (4.48%) | 13.66 | 15.13 | 332.71K |
2024-02-29 | 13.86 | 14.05 | ↑$0.19 (1.37%) | 13.36 | 14.34 | 189.99K |
2024-02-28 | 13.79 | 13.43 | ↓$0.36 (-2.61%) | 13.19 | 14.10 | 334.08K |
2024-02-27 | 13.22 | 14.40 | ↑$1.18 (8.93%) | 13.20 | 14.68 | 520.92K |
2024-02-26 | 11.84 | 13.15 | ↑$1.31 (11.06%) | 11.64 | 13.33 | 277K |
2024-02-23 | 10.83 | 11.81 | ↑$0.98 (9.05%) | 10.78 | 11.88 | 237.39K |
2024-02-22 | 10.76 | 10.91 | ↑$0.15 (1.39%) | 10.34 | 10.99 | 115.36K |
2024-02-21 | 10.87 | 10.77 | ↓$0.10 (-0.92%) | 10.48 | 10.90 | 113.58K |
2024-02-20 | 10.51 | 10.96 | ↑$0.45 (4.28%) | 10.26 | 10.97 | 122.83K |
2024-02-16 | 10.98 | 10.62 | ↓$0.36 (-3.28%) | 10.60 | 11.06 | 121.36K |
2024-02-15 | 11.11 | 11.12 | ↑$0.01 (0.09%) | 10.57 | 11.12 | 137.33K |
2024-02-14 | 10.52 | 10.98 | ↑$0.46 (4.37%) | 10.28 | 11.16 | 151.67K |
Create an account or log in to view more rows.
$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
$HIPO buy the dip…smfh
$HIPO Bearish..