Hippo Holdings Inc (NY: HIPO )

0.8401 -0.0263 (-3.04%)
Official Closing Price Updated: 4:10 PM EDT, Jul 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 06, 2022 0.8554 0.8883 0.8150 0.8401 1,507,241 -0.03(-3.04%)
Jul 05, 2022 0.8199 0.8700 0.7831 0.8664 2,038,823 +0.05(+6.31%)
Jul 01, 2022 0.8718 0.8906 0.8017 0.8150 2,373,175 -0.06(-7.24%)
Jun 30, 2022 0.7600 0.8852 0.7570 0.8786 6,218,657 +0.12(+15.94%)
Jun 29, 2022 0.7930 0.8088 0.7277 0.7578 3,494,382 -0.05(-6.50%)
Jun 28, 2022 0.8500 0.8779 0.7801 0.8105 4,140,086 -0.03(-3.37%)
Jun 27, 2022 0.9000 0.9322 0.8221 0.8388 4,206,581 -0.08(-8.61%)
Jun 24, 2022 0.9200 1.000 0.8785 0.9178 29,388,330 +0.02(+1.96%)
Jun 23, 2022 0.9200 0.9600 0.8928 0.9002 3,117,231 -0.02(-2.14%)
Jun 22, 2022 0.9155 0.9599 0.9100 0.9199 2,226,582 +0.01(+1.08%)
Jun 21, 2022 0.9568 0.9900 0.9101 0.9101 2,033,033 -0.04(-3.89%)
Jun 17, 2022 0.9099 0.9713 0.9010 0.9469 2,306,524 +0.05(+5.21%)
Jun 16, 2022 0.9372 0.9404 0.8768 0.9000 1,632,775 -0.04(-4.25%)
Jun 15, 2022 0.9200 0.9600 0.9068 0.9399 2,534,856 +0.03(+3.22%)
Jun 14, 2022 0.9520 0.9800 0.9100 0.9106 1,634,356 -0.03(-3.31%)
Jun 13, 2022 1.020 1.030 0.9109 0.9418 5,770,977 -0.11(-10.30%)
Jun 10, 2022 1.110 1.150 1.035 1.050 3,131,383 -0.10(-8.70%)
Jun 09, 2022 1.220 1.240 1.150 1.150 2,165,823 -0.09(-7.26%)
Jun 08, 2022 1.280 1.300 1.230 1.240 1,573,479 -0.06(-4.62%)
Jun 07, 2022 1.320 1.360 1.220 1.300 4,335,040 -0.06(-4.41%)
Jun 06, 2022 1.450 1.450 1.350 1.360 2,894,841 -0.03(-2.16%)
Jun 03, 2022 1.380 1.420 1.350 1.390 1,300,739 -0.03(-2.11%)
Jun 02, 2022 1.400 1.460 1.320 1.420 2,943,956 +0.02(+1.43%)
Jun 01, 2022 1.420 1.430 1.340 1.400 1,366,052 -0.02(-1.41%)
May 31, 2022 1.400 1.470 1.360 1.420 3,087,046 +0.02(+1.43%)
May 27, 2022 1.400 1.430 1.340 1.400 1,276,992 +0.04(+2.94%)
May 26, 2022 1.360 1.420 1.350 1.360 828,374 -0.03(-2.16%)
May 25, 2022 1.360 1.410 1.320 1.390 1,372,286 +0.01(+0.72%)
May 24, 2022 1.370 1.400 1.330 1.380 1,715,536 -0.03(-2.13%)
May 23, 2022 1.450 1.450 1.390 1.410 1,266,688 -0.04(-2.76%)
May 20, 2022 1.500 1.510 1.400 1.450 1,922,856 -0.02(-1.36%)
May 19, 2022 1.490 1.510 1.415 1.470 1,274,459 -0.03(-2.00%)
May 18, 2022 1.560 1.580 1.490 1.500 1,682,672 -0.10(-6.25%)
May 17, 2022 1.650 1.715 1.560 1.600 2,877,452 -0.05(-3.03%)
May 16, 2022 1.590 1.740 1.565 1.650 3,298,147 +0.03(+1.85%)
May 13, 2022 1.420 1.760 1.400 1.620 6,549,034 +0.38(+30.65%)
May 12, 2022 1.250 1.260 1.160 1.240 6,429,967 -0.04(-3.13%)
May 11, 2022 1.430 1.430 1.280 1.280 2,359,774 -0.12(-8.57%)
May 10, 2022 1.550 1.570 1.345 1.400 2,821,857 -0.12(-7.89%)
May 09, 2022 1.650 1.670 1.510 1.520 1,373,663 -0.17(-10.06%)
May 06, 2022 1.660 1.700 1.575 1.690 1,771,423 +0.00(+0.00%)
May 05, 2022 1.730 1.760 1.665 1.690 1,191,493 -0.08(-4.52%)
May 04, 2022 1.770 1.795 1.680 1.770 1,936,881 -0.01(-0.56%)
May 03, 2022 1.900 1.910 1.780 1.780 1,564,630 -0.11(-5.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.