5 DAY PERFORMANCE
-28.45%
1 MONTH PERFORMANCE
-18.60%
3 MONTH PERFORMANCE
-18.93%
6 MONTH PERFORMANCE
-7.42%
YEAR-TO-DATE PERFORMANCE
-12.87%
1 YEAR PERFORMANCE
-30.75%
Hippo Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $36.07 | $34.79 (-3.55%) | $36.46 | $33.90 | 326.89 K | $921.92 M |
| 11/04/2026 | $35.71 | $35.88 (0.48%) | $36.27 | $34.88 | 477.74 K | $950.80 M |
| 11/03/2026 | $35.38 | $35.03 (-0.99%) | $35.73 | $34.99 | 271.00 K | $928.28 M |
| 11/02/2026 | $36.63 | $35.70 (-2.54%) | $37.24 | $35.69 | 260.64 K | $946.03 M |
| 10/30/2026 | $37.74 | $36.63 (-2.94%) | $37.89 | $36.34 | 282.05 K | $970.68 M |
| 10/29/2026 | $38.86 | $37.16 (-4.37%) | $38.86 | $35.61 | 423.64 K | $984.72 M |
| 10/28/2026 | $38.30 | $37.71 (-1.54%) | $38.62 | $37.39 | 306.90 K | $999.30 M |
| 10/27/2026 | $38.69 | $38.30 (-1.01%) | $38.69 | $37.87 | 256.90 K | $1.01 B |
| 10/26/2026 | $38.44 | $38.55 (0.29%) | $38.71 | $36.55 | 326.70 K | $1.02 B |
| 10/23/2026 | $38.54 | $38.44 (-0.26%) | $38.63 | $38.01 | 251.53 K | $1.01 B |
| 10/22/2026 | $38.53 | $38.58 (0.13%) | $39.39 | $37.85 | 325.80 K | $1.01 B |
| 10/21/2026 | $37.33 | $38.39 (2.84%) | $38.44 | $37.13 | 416.13 K | $1.01 B |
| 10/20/2026 | $35.73 | $37.33 (4.48%) | $37.33 | $35.70 | 678.70 K | $978.16 M |
| 10/19/2026 | $35.13 | $35.50 (1.05%) | $35.91 | $35.00 | 278.40 K | $930.21 M |
| 10/16/2026 | $35.26 | $35.28 (0.06%) | $35.87 | $35.26 | 157.20 K | $924.45 M |
| 10/15/2026 | $34.63 | $35.26 (1.82%) | $35.51 | $34.59 | 250.05 K | $923.92 M |
| 10/14/2026 | $34.20 | $34.39 (0.56%) | $34.64 | $33.78 | 136.04 K | $901.13 M |
| 10/13/2026 | $34.66 | $34.35 (-0.89%) | $34.99 | $34.08 | 210.30 K | $900.08 M |
| 10/12/2026 | $34.04 | $34.31 (0.79%) | $34.43 | $33.80 | 343.85 K | $899.03 M |
| 10/09/2026 | $34.18 | $33.97 (-0.61%) | $34.56 | $33.20 | 143.61 K | $890.12 M |
| 10/08/2026 | $32.47 | $34.21 (5.36%) | $34.21 | $32.43 | 219.32 K | $896.41 M |
| 10/07/2026 | $32.29 | $32.41 (0.37%) | $32.81 | $32.05 | 179.32 K | $849.24 M |
| 10/06/2026 | $32.27 | $32.48 (0.65%) | $32.91 | $32.27 | 112.30 K | $851.08 M |
| 10/05/2026 | $32.24 | $32.20 (-0.12%) | $32.45 | $32.01 | 118.84 K | $843.74 M |
| 10/02/2026 | $31.89 | $32.24 (1.1%) | $32.25 | $31.53 | 158.30 K | $844.79 M |
| 10/01/2026 | $30.75 | $31.51 (2.47%) | $31.83 | $30.68 | 130.80 K | $825.66 M |
| 09/30/2026 | $31.08 | $30.77 (-1%) | $31.43 | $30.64 | 111.10 K | $806.27 M |
| 09/29/2026 | $30.64 | $30.99 (1.14%) | $31.09 | $30.30 | 157.00 K | $812.03 M |
| 09/28/2026 | $30.33 | $30.85 (1.71%) | $31.00 | $29.80 | 210.50 K | $808.37 M |
| 09/25/2026 | $30.41 | $30.61 (0.66%) | $31.17 | $30.10 | 194.83 K | $802.08 M |
| 09/24/2026 | $29.56 | $30.24 (2.3%) | $30.43 | $29.56 | 215.60 K | $792.38 M |
| 09/23/2026 | $31.01 | $29.71 (-4.19%) | $31.09 | $29.68 | 179.93 K | $778.49 M |
| 09/22/2026 | $31.78 | $31.37 (-1.29%) | $31.78 | $30.24 | 259.94 K | $821.99 M |
| 09/21/2026 | $31.65 | $31.53 (-0.38%) | $31.77 | $31.11 | 209.32 K | $826.18 M |
| 09/18/2026 | $31.90 | $31.24 (-2.07%) | $31.97 | $31.24 | 571.52 K | $818.59 M |
| 09/17/2026 | $31.97 | $32.00 (0.09%) | $32.19 | $31.73 | 146.40 K | $838.50 M |
| 09/16/2026 | $32.25 | $31.88 (-1.15%) | $32.57 | $31.54 | 143.60 K | $835.36 M |
| 09/15/2026 | $32.25 | $32.55 (0.93%) | $32.55 | $31.86 | 101.30 K | $852.91 M |
| 09/14/2026 | $32.25 | $32.32 (0.22%) | $32.45 | $31.82 | 100.90 K | $846.89 M |
| 09/11/2026 | $32.61 | $32.00 (-1.87%) | $32.95 | $31.66 | 92.90 K | $838.50 M |
| 09/10/2026 | $32.03 | $32.06 (0.09%) | $32.11 | $31.57 | 133.72 K | $840.07 M |
| 09/09/2026 | $32.25 | $32.12 (-0.4%) | $32.50 | $31.74 | 186.42 K | $841.64 M |
| 09/08/2026 | $33.43 | $32.66 (-2.3%) | $33.77 | $32.57 | 131.10 K | $855.79 M |
| 09/04/2026 | $33.58 | $33.87 (0.86%) | $34.07 | $33.21 | 116.20 K | $887.50 M |
| 09/03/2026 | $34.16 | $34.19 (0.09%) | $34.88 | $33.78 | 255.70 K | $895.88 M |
| 09/02/2026 | $33.30 | $33.90 (1.8%) | $34.04 | $33.11 | 189.73 K | $888.29 M |
| 09/01/2026 | $32.53 | $33.21 (2.09%) | $33.28 | $32.35 | 229.60 K | $870.21 M |
| 08/31/2026 | $33.03 | $32.87 (-0.48%) | $33.63 | $32.52 | 205.81 K | $861.30 M |
| 08/28/2026 | $32.33 | $33.18 (2.63%) | $33.85 | $32.33 | 139.31 K | $869.42 M |
| 08/27/2026 | $32.68 | $32.61 (-0.21%) | $33.00 | $32.17 | 137.90 K | $854.48 M |
| 08/26/2026 | $33.04 | $32.96 (-0.24%) | $33.60 | $32.90 | 125.20 K | $863.66 M |
| 08/25/2026 | $33.22 | $33.60 (1.14%) | $33.80 | $32.70 | 168.40 K | $880.43 M |
| 08/24/2026 | $33.12 | $33.25 (0.39%) | $33.89 | $32.87 | 274.52 K | $871.25 M |
| 08/21/2026 | $32.50 | $33.12 (1.91%) | $33.36 | $32.29 | 250.08 K | $867.85 M |
| 08/20/2026 | $32.57 | $32.69 (0.37%) | $32.98 | $32.02 | 229.71 K | $856.58 M |
| 08/19/2026 | $32.69 | $32.64 (-0.15%) | $33.42 | $32.49 | 223.53 K | $855.27 M |
| 08/18/2026 | $32.57 | $32.95 (1.17%) | $33.28 | $32.35 | 176.64 K | $863.39 M |
| 08/17/2026 | $33.00 | $32.64 (-1.09%) | $33.40 | $32.49 | 161.80 K | $855.27 M |
| 08/14/2026 | $33.05 | $33.04 (-0.03%) | $33.39 | $32.79 | 124.48 K | $865.75 M |
| 08/13/2026 | $33.32 | $32.93 (-1.17%) | $33.63 | $32.84 | 139.02 K | $862.87 M |
| 08/12/2026 | $33.10 | $32.91 (-0.57%) | $33.38 | $32.68 | 138.95 K | $862.34 M |
| 08/11/2026 | $32.38 | $33.39 (3.12%) | $33.40 | $32.13 | 193.20 K | $874.92 M |
| 08/10/2026 | $32.64 | $32.43 (-0.64%) | $32.76 | $31.91 | 161.40 K | $849.77 M |
| 08/07/2026 | $33.29 | $32.62 (-2.01%) | $33.47 | $32.28 | 132.40 K | $854.75 M |
| 08/06/2026 | $32.03 | $33.39 (4.25%) | $33.39 | $31.89 | 426.21 K | $874.92 M |
| 08/05/2026 | $32.94 | $32.33 (-1.85%) | $33.21 | $32.24 | 180.83 K | $847.15 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.
