5 DAY PERFORMANCE
-10.46%
1 MONTH PERFORMANCE
-10.43%
3 MONTH PERFORMANCE
-2.94%
6 MONTH PERFORMANCE
+43.30%
YEAR-TO-DATE PERFORMANCE
+1.01%
1 YEAR PERFORMANCE
+44.68%
Hippo Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $28.00 | $27.98 (-0.07%) | $28.45 | $27.14 | 229,386 | $673.07 M |
| 03/11/2025 | $27.09 | $27.62 (1.96%) | $27.99 | $26.75 | 228,800 | $682.21 M |
| 03/10/2025 | $29.12 | $26.90 (-7.62%) | $29.23 | $26.13 | 349,049 | $664.43 M |
| 03/07/2025 | $30.28 | $30.20 (-0.26%) | $30.95 | $28.35 | 381,700 | $745.94 M |
| 03/06/2025 | $31.76 | $30.28 (-4.66%) | $35.44 | $30.00 | 946,510 | $747.91 M |
| 03/05/2025 | $29.21 | $29.59 (1.3%) | $29.66 | $28.63 | 182,266 | $730.87 M |
| 03/04/2025 | $27.72 | $29.21 (5.38%) | $29.81 | $27.52 | 189,862 | $721.48 M |
| 03/03/2025 | $28.81 | $28.64 (-0.59%) | $29.78 | $28.50 | 203,752 | $707.41 M |
| 02/28/2025 | $27.99 | $28.73 (2.64%) | $29.14 | $27.99 | 115,000 | $720.22 M |
| 02/27/2025 | $28.07 | $27.99 (-0.29%) | $28.98 | $27.80 | 111,100 | $701.67 M |
| 02/26/2025 | $26.83 | $27.87 (3.88%) | $28.08 | $26.72 | 128,400 | $698.66 M |
| 02/25/2025 | $27.24 | $27.03 (-0.77%) | $27.66 | $26.47 | 148,700 | $677.60 M |
| 02/24/2025 | $27.07 | $27.33 (0.96%) | $28.15 | $26.57 | 129,600 | $685.12 M |
| 02/21/2025 | $28.77 | $27.09 (-5.84%) | $28.77 | $26.98 | 202,409 | $679.10 M |
| 02/20/2025 | $29.80 | $28.29 (-5.07%) | $29.82 | $28.09 | 176,500 | $709.19 M |
| 02/19/2025 | $29.79 | $30.12 (1.11%) | $30.19 | $28.84 | 114,869 | $755.06 M |
| 02/18/2025 | $30.11 | $29.99 (-0.4%) | $30.88 | $29.90 | 99,643 | $751.80 M |
| 02/14/2025 | $31.43 | $30.11 (-4.2%) | $31.43 | $29.97 | 74,800 | $754.81 M |
| 02/13/2025 | $30.38 | $30.91 (1.74%) | $31.20 | $30.00 | 118,090 | $774.87 M |
| 02/12/2025 | $30.15 | $30.19 (0.13%) | $30.46 | $28.91 | 220,000 | $756.82 M |
| 02/11/2025 | $30.64 | $30.76 (0.39%) | $31.13 | $30.11 | 117,629 | $771.11 M |
| 02/10/2025 | $32.26 | $30.96 (-4.03%) | $32.47 | $30.79 | 153,234 | $776.12 M |
| 02/07/2025 | $31.00 | $31.17 (0.55%) | $31.56 | $30.70 | 178,520 | $781.38 M |
| 02/06/2025 | $31.16 | $31.22 (0.19%) | $32.00 | $30.33 | 274,335 | $782.64 M |
| 02/05/2025 | $30.82 | $30.84 (0.06%) | $31.19 | $29.89 | 189,788 | $773.11 M |
| 02/04/2025 | $28.21 | $30.20 (7.05%) | $30.37 | $28.21 | 313,800 | $757.07 M |
| 02/03/2025 | $26.79 | $27.28 (1.83%) | $27.54 | $25.81 | 133,911 | $683.87 M |
| 01/31/2025 | $27.60 | $28.00 (1.45%) | $28.39 | $27.53 | 147,700 | $701.92 M |
| 01/30/2025 | $28.01 | $27.68 (-1.18%) | $28.59 | $27.58 | 95,913 | $693.90 M |
| 01/29/2025 | $27.27 | $27.61 (1.25%) | $27.71 | $26.81 | 115,562 | $692.14 M |
| 01/28/2025 | $26.91 | $27.37 (1.71%) | $27.39 | $26.49 | 108,833 | $686.12 M |
| 01/27/2025 | $25.45 | $26.85 (5.5%) | $27.29 | $25.33 | 161,226 | $673.09 M |
| 01/24/2025 | $25.80 | $25.99 (0.74%) | $26.42 | $25.73 | 246,924 | $651.53 M |
| 01/23/2025 | $26.16 | $26.02 (-0.54%) | $26.33 | $25.79 | 208,322 | $652.28 M |
| 01/22/2025 | $26.71 | $26.32 (-1.46%) | $27.12 | $26.30 | 121,720 | $659.80 M |
| 01/21/2025 | $27.77 | $26.65 (-4.03%) | $27.81 | $26.35 | 102,541 | $668.07 M |
| 01/17/2025 | $28.16 | $27.30 (-3.05%) | $28.38 | $27.07 | 84,820 | $684.37 M |
| 01/16/2025 | $26.83 | $27.77 (3.5%) | $27.85 | $26.76 | 94,122 | $696.15 M |
| 01/15/2025 | $26.41 | $26.80 (1.48%) | $27.00 | $26.04 | 122,040 | $671.84 M |
| 01/14/2025 | $24.95 | $25.55 (2.4%) | $25.55 | $24.67 | 124,000 | $640.50 M |
| 01/13/2025 | $23.57 | $24.55 (4.16%) | $24.57 | $22.83 | 131,619 | $615.43 M |
| 01/10/2025 | $24.88 | $24.42 (-1.85%) | $25.06 | $23.67 | 197,800 | $612.17 M |
| 01/08/2025 | $25.91 | $26.16 (0.96%) | $26.22 | $25.04 | 150,200 | $655.79 M |
| 01/07/2025 | $27.39 | $26.21 (-4.31%) | $27.78 | $25.54 | 150,200 | $657.04 M |
| 01/06/2025 | $26.96 | $27.04 (0.3%) | $27.85 | $26.94 | 144,637 | $677.85 M |
| 01/03/2025 | $25.98 | $26.80 (3.16%) | $26.83 | $25.95 | 97,300 | $671.84 M |
| 01/02/2025 | $27.35 | $25.64 (-6.25%) | $27.35 | $25.26 | 128,500 | $642.76 M |
| 12/31/2024 | $26.69 | $26.77 (0.3%) | $27.24 | $26.35 | 175,210 | $671.08 M |
| 12/30/2024 | $27.00 | $26.48 (-1.93%) | $27.48 | $25.98 | 366,844 | $663.81 M |
| 12/27/2024 | $28.44 | $27.36 (-3.8%) | $28.95 | $26.38 | 270,800 | $685.87 M |
| 12/26/2024 | $26.63 | $28.41 (6.68%) | $28.51 | $26.35 | 266,141 | $712.20 M |
| 12/24/2024 | $25.80 | $26.94 (4.42%) | $26.98 | $25.50 | 65,200 | $675.34 M |
| 12/23/2024 | $26.18 | $25.84 (-1.3%) | $26.26 | $25.31 | 135,903 | $647.77 M |
| 12/20/2024 | $24.64 | $26.29 (6.7%) | $26.74 | $24.64 | 236,433 | $659.05 M |
| 12/19/2024 | $25.32 | $25.26 (-0.24%) | $26.04 | $25.00 | 145,400 | $633.23 M |
| 12/18/2024 | $26.05 | $25.10 (-3.65%) | $26.87 | $24.45 | 249,125 | $629.22 M |
| 12/17/2024 | $28.03 | $26.33 (-6.06%) | $28.03 | $25.98 | 242,097 | $660.05 M |
| 12/16/2024 | $27.31 | $28.22 (3.33%) | $28.46 | $27.00 | 117,527 | $707.43 M |
| 12/13/2024 | $27.81 | $27.11 (-2.52%) | $28.14 | $27.01 | 202,538 | $679.61 M |
| 12/12/2024 | $28.97 | $27.86 (-3.83%) | $28.99 | $27.80 | 109,110 | $698.41 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
