5 DAY PERFORMANCE
-5.48%
1 MONTH PERFORMANCE
+1.59%
3 MONTH PERFORMANCE
-11.15%
6 MONTH PERFORMANCE
-24.25%
YEAR-TO-DATE PERFORMANCE
-12.87%
1 YEAR PERFORMANCE
+9.12%
Hippo Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $28.34 | $27.39 (-3.35%) | $28.73 | $26.99 | 138.82 K | $719.77 M |
| 05/05/2026 | $27.49 | $28.31 (2.98%) | $28.47 | $27.49 | 123.24 K | $731.53 M |
| 05/04/2026 | $27.48 | $27.49 (0.04%) | $28.52 | $27.09 | 206.03 K | $710.34 M |
| 05/01/2026 | $26.60 | $27.73 (4.25%) | $27.97 | $26.41 | 149.33 K | $716.54 M |
| 04/30/2026 | $24.15 | $26.33 (9.03%) | $27.07 | $24.08 | 279.33 K | $680.37 M |
| 04/29/2026 | $28.51 | $28.22 (-1.02%) | $28.59 | $27.76 | 119.90 K | $729.20 M |
| 04/28/2026 | $28.70 | $28.77 (0.24%) | $29.00 | $28.41 | 70.74 K | $743.42 M |
| 04/27/2026 | $28.69 | $28.73 (0.14%) | $29.15 | $28.47 | 91.12 K | $742.38 M |
| 04/24/2026 | $28.37 | $28.72 (1.23%) | $29.00 | $28.26 | 51.00 K | $732.46 M |
| 04/23/2026 | $28.82 | $28.48 (-1.18%) | $28.91 | $28.39 | 49.60 K | $726.34 M |
| 04/22/2026 | $28.47 | $28.81 (1.19%) | $28.84 | $28.40 | 42.33 K | $734.75 M |
| 04/21/2026 | $28.70 | $28.47 (-0.8%) | $29.19 | $28.27 | 81.63 K | $726.08 M |
| 04/20/2026 | $28.80 | $28.70 (-0.35%) | $29.28 | $28.26 | 131.04 K | $731.95 M |
| 04/17/2026 | $28.79 | $28.89 (0.35%) | $29.44 | $28.47 | 86.90 K | $736.79 M |
| 04/16/2026 | $27.40 | $27.90 (1.82%) | $27.95 | $27.40 | 83.30 K | $711.54 M |
| 04/15/2026 | $27.49 | $27.67 (0.65%) | $28.00 | $27.13 | 110.85 K | $705.68 M |
| 04/14/2026 | $26.72 | $27.21 (1.83%) | $27.32 | $26.71 | 136.12 K | $693.95 M |
| 04/13/2026 | $25.56 | $26.65 (4.26%) | $26.77 | $25.51 | 83.43 K | $679.66 M |
| 04/10/2026 | $25.92 | $25.65 (-1.04%) | $25.92 | $24.98 | 77.10 K | $654.16 M |
| 04/09/2026 | $26.05 | $26.06 (0.04%) | $26.31 | $25.33 | 91.70 K | $664.62 M |
| 04/08/2026 | $26.44 | $26.57 (0.49%) | $26.58 | $25.80 | 156.90 K | $677.62 M |
| 04/07/2026 | $25.68 | $25.50 (-0.7%) | $25.68 | $25.20 | 73.80 K | $650.34 M |
| 04/06/2026 | $25.64 | $25.80 (0.62%) | $26.06 | $25.63 | 43.45 K | $657.99 M |
| 04/02/2026 | $25.40 | $25.86 (1.81%) | $25.86 | $25.00 | 74.80 K | $659.52 M |
| 04/01/2026 | $26.29 | $25.53 (-2.89%) | $26.38 | $25.49 | 110.74 K | $651.10 M |
| 03/31/2026 | $26.09 | $26.06 (-0.11%) | $26.82 | $25.69 | 106.72 K | $664.62 M |
| 03/30/2026 | $25.44 | $25.88 (1.73%) | $25.99 | $25.31 | 95.10 K | $660.03 M |
| 03/27/2026 | $25.58 | $25.31 (-1.06%) | $26.00 | $25.02 | 106.20 K | $645.49 M |
| 03/26/2026 | $25.58 | $25.86 (1.09%) | $26.24 | $25.57 | 97.30 K | $659.52 M |
| 03/25/2026 | $26.23 | $25.86 (-1.41%) | $26.44 | $25.67 | 90.33 K | $659.52 M |
| 03/24/2026 | $25.77 | $25.83 (0.23%) | $25.94 | $25.23 | 107.15 K | $658.75 M |
| 03/23/2026 | $26.13 | $26.21 (0.31%) | $26.73 | $25.82 | 115.33 K | $668.44 M |
| 03/20/2026 | $26.03 | $25.58 (-1.73%) | $26.03 | $25.32 | 184.50 K | $652.38 M |
| 03/19/2026 | $25.53 | $25.65 (0.47%) | $26.12 | $25.44 | 109.37 K | $654.16 M |
| 03/18/2026 | $26.10 | $25.85 (-0.96%) | $26.72 | $25.72 | 97.60 K | $659.26 M |
| 03/17/2026 | $25.87 | $26.34 (1.82%) | $26.78 | $25.87 | 149.13 K | $671.76 M |
| 03/16/2026 | $25.50 | $25.74 (0.94%) | $26.00 | $25.50 | 64.80 K | $656.46 M |
| 03/13/2026 | $25.35 | $25.31 (-0.16%) | $25.58 | $25.05 | 90.95 K | $645.49 M |
| 03/12/2026 | $25.20 | $25.16 (-0.16%) | $25.50 | $24.81 | 163.40 K | $641.66 M |
| 03/11/2026 | $26.92 | $25.71 (-4.49%) | $26.92 | $25.28 | 84.52 K | $655.69 M |
| 03/10/2026 | $26.20 | $26.04 (-0.61%) | $26.65 | $25.90 | 98.55 K | $664.11 M |
| 03/09/2026 | $25.86 | $26.26 (1.55%) | $26.32 | $25.20 | 150.50 K | $669.72 M |
| 03/06/2026 | $26.90 | $26.38 (-1.93%) | $27.00 | $26.00 | 136.11 K | $672.78 M |
| 03/05/2026 | $27.77 | $27.16 (-2.2%) | $27.93 | $26.60 | 110.87 K | $692.67 M |
| 03/04/2026 | $28.12 | $28.07 (-0.18%) | $28.55 | $27.94 | 100.80 K | $715.88 M |
| 03/03/2026 | $27.48 | $27.70 (0.8%) | $27.90 | $26.99 | 189.90 K | $706.44 M |
| 03/02/2026 | $28.10 | $28.36 (0.93%) | $28.85 | $28.10 | 182.40 K | $723.27 M |
| 02/27/2026 | $28.60 | $28.76 (0.56%) | $29.05 | $27.88 | 151.10 K | $733.48 M |
| 02/26/2026 | $27.58 | $29.20 (5.87%) | $29.64 | $27.16 | 234.10 K | $744.70 M |
| 02/25/2026 | $29.72 | $27.44 (-7.67%) | $30.97 | $26.89 | 241.10 K | $699.81 M |
| 02/24/2026 | $27.79 | $28.85 (3.81%) | $28.95 | $27.72 | 182.70 K | $735.77 M |
| 02/23/2026 | $28.39 | $27.83 (-1.97%) | $28.39 | $27.50 | 203.80 K | $709.76 M |
| 02/20/2026 | $28.51 | $28.39 (-0.42%) | $28.74 | $28.24 | 109.24 K | $714.96 M |
| 02/19/2026 | $28.29 | $28.51 (0.78%) | $28.56 | $27.99 | 166.80 K | $717.98 M |
| 02/18/2026 | $28.72 | $28.32 (-1.39%) | $28.72 | $28.17 | 179.40 K | $713.19 M |
| 02/17/2026 | $28.28 | $28.88 (2.12%) | $29.02 | $28.09 | 282.51 K | $727.30 M |
| 02/13/2026 | $27.67 | $28.26 (2.13%) | $28.40 | $27.41 | 81.90 K | $711.68 M |
| 02/12/2026 | $28.00 | $27.65 (-1.25%) | $28.04 | $27.12 | 147.80 K | $696.32 M |
| 02/11/2026 | $28.47 | $27.75 (-2.53%) | $28.47 | $27.31 | 177.53 K | $698.84 M |
| 02/10/2026 | $28.61 | $28.33 (-0.98%) | $28.85 | $28.11 | 84.73 K | $713.45 M |
| 02/09/2026 | $29.14 | $28.56 (-1.99%) | $29.18 | $28.22 | 180.84 K | $719.24 M |
| 02/06/2026 | $29.52 | $29.50 (-0.07%) | $29.84 | $29.30 | 111.90 K | $742.91 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.
