5 DAY PERFORMANCE
-17.79%
1 MONTH PERFORMANCE
-20.86%
3 MONTH PERFORMANCE
+0.96%
6 MONTH PERFORMANCE
+2.46%
YEAR-TO-DATE PERFORMANCE
-12.87%
1 YEAR PERFORMANCE
-29.81%
Hippo Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $31.90 | $31.24 (-2.07%) | $31.97 | $31.24 | 571.50 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 |
| 08/04/2026 | $31.78 | $32.94 (3.65%) | $33.60 | $31.78 | 178.32 K | $863.13 M |
| 08/03/2026 | $31.45 | $32.55 (3.5%) | $32.86 | $31.31 | 266.40 K | $852.91 M |
| 07/31/2026 | $31.60 | $31.45 (-0.47%) | $32.03 | $30.65 | 189.42 K | $824.09 M |
| 07/30/2026 | $32.00 | $31.88 (-0.38%) | $34.22 | $31.62 | 340.34 K | $835.36 M |
| 07/29/2026 | $29.84 | $29.83 (-0.03%) | $30.37 | $29.37 | 180.70 K | $781.64 M |
| 07/28/2026 | $29.37 | $30.29 (3.13%) | $31.00 | $29.37 | 217.20 K | $793.69 M |
| 07/27/2026 | $28.21 | $29.15 (3.33%) | $29.20 | $28.21 | 99.60 K | $763.82 M |
| 07/24/2026 | $27.97 | $27.76 (-0.75%) | $28.24 | $27.30 | 91.43 K | $717.32 M |
| 07/23/2026 | $27.53 | $27.43 (-0.36%) | $27.83 | $27.05 | 93.92 K | $708.79 M |
| 07/22/2026 | $29.08 | $27.98 (-3.78%) | $29.08 | $27.65 | 140.51 K | $723.00 M |
| 07/21/2026 | $29.09 | $29.06 (-0.1%) | $29.23 | $28.55 | 116.40 K | $750.91 M |
| 07/20/2026 | $29.28 | $29.43 (0.51%) | $29.74 | $29.01 | 91.82 K | $760.47 M |
| 07/17/2026 | $28.94 | $29.33 (1.35%) | $29.80 | $28.94 | 106.14 K | $757.89 M |
| 07/16/2026 | $28.51 | $29.20 (2.42%) | $29.44 | $28.16 | 102.60 K | $754.53 M |
| 07/15/2026 | $28.34 | $28.58 (0.85%) | $28.78 | $28.05 | 151.10 K | $738.51 M |
| 07/14/2026 | $29.49 | $28.52 (-3.29%) | $29.49 | $28.41 | 207.82 K | $736.96 M |
| 07/13/2026 | $29.00 | $29.68 (2.34%) | $29.85 | $28.62 | 189.30 K | $766.93 M |
| 07/10/2026 | $29.13 | $28.76 (-1.27%) | $29.18 | $28.23 | 84.31 K | $743.16 M |
| 07/09/2026 | $28.53 | $28.91 (1.33%) | $29.08 | $28.24 | 100.23 K | $747.03 M |
| 07/08/2026 | $28.75 | $28.81 (0.21%) | $28.86 | $27.95 | 134.60 K | $744.45 M |
| 07/07/2026 | $28.43 | $28.42 (-0.04%) | $28.77 | $27.63 | 149.42 K | $734.37 M |
| 07/06/2026 | $28.65 | $28.08 (-1.99%) | $28.90 | $27.94 | 134.54 K | $725.59 M |
| 07/02/2026 | $29.50 | $28.93 (-1.93%) | $29.70 | $28.02 | 174.13 K | $747.55 M |
| 07/01/2026 | $28.50 | $29.34 (2.95%) | $29.64 | $28.10 | 216.21 K | $758.15 M |
| 06/30/2026 | $27.34 | $28.26 (3.37%) | $29.05 | $27.34 | 306.60 K | $730.24 M |
| 06/29/2026 | $27.42 | $27.08 (-1.24%) | $27.46 | $26.57 | 220.21 K | $699.75 M |
| 06/26/2026 | $25.97 | $27.46 (5.74%) | $27.52 | $25.45 | 802.90 K | $709.57 M |
| 06/25/2026 | $26.43 | $25.87 (-2.12%) | $26.58 | $25.74 | 140.11 K | $668.48 M |
| 06/24/2026 | $26.39 | $26.65 (0.99%) | $27.16 | $26.26 | 99.80 K | $688.64 M |
| 06/23/2026 | $25.91 | $26.33 (1.62%) | $26.49 | $25.90 | 238.50 K | $680.37 M |
| 06/22/2026 | $26.21 | $25.78 (-1.64%) | $26.51 | $25.70 | 98.78 K | $666.16 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.
