5 DAY PERFORMANCE
+0.96%
1 MONTH PERFORMANCE
+0.04%
3 MONTH PERFORMANCE
+0.00%
6 MONTH PERFORMANCE
-16.82%
YEAR-TO-DATE PERFORMANCE
-12.87%
1 YEAR PERFORMANCE
-8.23%
Hippo Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $26.21 | $25.78 (-1.64%) | $26.51 | $25.70 | 98.78 K | $666.16 M |
| 06/18/2026 | $25.24 | $25.96 (2.85%) | $25.99 | $25.02 | 193.45 K | $670.81 M |
| 06/17/2026 | $25.68 | $25.03 (-2.53%) | $26.00 | $24.77 | 120.60 K | $646.78 M |
| 06/16/2026 | $25.50 | $25.86 (1.41%) | $25.88 | $25.15 | 66.20 K | $668.22 M |
| 06/15/2026 | $25.81 | $25.24 (-2.21%) | $26.00 | $25.15 | 77.60 K | $652.20 M |
| 06/12/2026 | $25.54 | $25.54 (0%) | $25.98 | $25.32 | 60.82 K | $659.95 M |
| 06/11/2026 | $25.64 | $25.47 (-0.66%) | $25.88 | $25.26 | 87.63 K | $658.14 M |
| 06/10/2026 | $25.24 | $25.70 (1.82%) | $26.49 | $25.24 | 151.50 K | $664.09 M |
| 06/09/2026 | $24.74 | $24.75 (0.04%) | $25.39 | $24.50 | 102.30 K | $639.54 M |
| 06/08/2026 | $25.12 | $24.54 (-2.31%) | $25.12 | $24.53 | 77.10 K | $634.11 M |
| 06/05/2026 | $24.25 | $24.82 (2.35%) | $25.18 | $24.25 | 82.54 K | $641.35 M |
| 06/04/2026 | $24.41 | $24.39 (-0.08%) | $24.91 | $24.11 | 80.90 K | $630.24 M |
| 06/03/2026 | $25.29 | $24.09 (-4.74%) | $25.29 | $24.08 | 143.00 K | $622.49 M |
| 06/02/2026 | $25.68 | $25.40 (-1.09%) | $26.28 | $25.24 | 104.50 K | $656.34 M |
| 06/01/2026 | $25.76 | $25.90 (0.54%) | $26.29 | $25.28 | 142.60 K | $669.26 M |
| 05/29/2026 | $25.72 | $25.87 (0.58%) | $25.94 | $25.52 | 156.05 K | $668.48 M |
| 05/28/2026 | $25.73 | $25.79 (0.23%) | $26.10 | $25.70 | 77.20 K | $666.41 M |
| 05/27/2026 | $26.67 | $25.93 (-2.77%) | $27.03 | $25.56 | 101.74 K | $670.03 M |
| 05/26/2026 | $26.19 | $26.60 (1.57%) | $26.76 | $25.93 | 197.21 K | $687.34 M |
| 05/22/2026 | $25.87 | $26.20 (1.28%) | $26.21 | $25.73 | 125.61 K | $677.01 M |
| 05/21/2026 | $25.64 | $25.95 (1.21%) | $26.00 | $25.35 | 105.71 K | $670.55 M |
| 05/20/2026 | $25.88 | $25.99 (0.43%) | $26.52 | $25.55 | 121.00 K | $671.58 M |
| 05/19/2026 | $26.50 | $25.81 (-2.6%) | $26.69 | $25.75 | 151.10 K | $666.93 M |
| 05/18/2026 | $26.01 | $26.62 (2.35%) | $26.75 | $25.61 | 247.53 K | $687.86 M |
| 05/15/2026 | $26.35 | $26.05 (-1.14%) | $26.50 | $25.87 | 180.12 K | $673.13 M |
| 05/14/2026 | $26.47 | $26.73 (0.98%) | $27.50 | $26.43 | 73.80 K | $690.70 M |
| 05/13/2026 | $27.11 | $26.38 (-2.69%) | $27.25 | $26.22 | 89.89 K | $681.66 M |
| 05/12/2026 | $26.96 | $26.86 (-0.37%) | $27.35 | $26.70 | 77.31 K | $694.06 M |
| 05/11/2026 | $27.27 | $27.00 (-0.99%) | $27.61 | $26.92 | 85.80 K | $697.68 M |
| 05/08/2026 | $27.19 | $27.31 (0.44%) | $27.45 | $26.91 | 82.82 K | $705.69 M |
| 05/07/2026 | $27.50 | $27.46 (-0.15%) | $28.19 | $27.08 | 92.60 K | $709.57 M |
| 05/06/2026 | $28.34 | $27.39 (-3.35%) | $28.73 | $26.99 | 140.30 K | $707.76 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 | $742.12 M |
| 04/23/2026 | $28.82 | $28.48 (-1.18%) | $28.91 | $28.39 | 49.60 K | $735.92 M |
| 04/22/2026 | $28.47 | $28.81 (1.19%) | $28.84 | $28.40 | 42.33 K | $744.45 M |
| 04/21/2026 | $28.70 | $28.47 (-0.8%) | $29.19 | $28.27 | 81.63 K | $735.66 M |
| 04/20/2026 | $28.80 | $28.70 (-0.35%) | $29.28 | $28.26 | 131.04 K | $741.61 M |
| 04/17/2026 | $28.79 | $28.89 (0.35%) | $29.44 | $28.47 | 86.90 K | $746.52 M |
| 04/16/2026 | $27.40 | $27.90 (1.82%) | $27.95 | $27.40 | 83.30 K | $720.94 M |
| 04/15/2026 | $27.49 | $27.67 (0.65%) | $28.00 | $27.13 | 110.85 K | $714.99 M |
| 04/14/2026 | $26.72 | $27.21 (1.83%) | $27.32 | $26.71 | 136.12 K | $703.11 M |
| 04/13/2026 | $25.56 | $26.65 (4.26%) | $26.77 | $25.51 | 83.43 K | $688.64 M |
| 04/10/2026 | $25.92 | $25.65 (-1.04%) | $25.92 | $24.98 | 77.10 K | $662.80 M |
| 04/09/2026 | $26.05 | $26.06 (0.04%) | $26.31 | $25.33 | 91.70 K | $673.39 M |
| 04/08/2026 | $26.44 | $26.57 (0.49%) | $26.58 | $25.80 | 156.90 K | $686.57 M |
| 04/07/2026 | $25.68 | $25.50 (-0.7%) | $25.68 | $25.20 | 73.80 K | $658.92 M |
| 04/06/2026 | $25.64 | $25.80 (0.62%) | $26.06 | $25.63 | 43.45 K | $666.67 M |
| 04/02/2026 | $25.40 | $25.86 (1.81%) | $25.86 | $25.00 | 74.80 K | $668.22 M |
| 04/01/2026 | $26.29 | $25.53 (-2.89%) | $26.38 | $25.49 | 110.74 K | $659.70 M |
| 03/31/2026 | $26.09 | $26.06 (-0.11%) | $26.82 | $25.69 | 106.72 K | $673.39 M |
| 03/30/2026 | $25.44 | $25.88 (1.73%) | $25.99 | $25.31 | 95.10 K | $668.74 M |
| 03/27/2026 | $25.58 | $25.31 (-1.06%) | $26.00 | $25.02 | 106.20 K | $654.01 M |
| 03/26/2026 | $25.58 | $25.86 (1.09%) | $26.24 | $25.57 | 97.30 K | $668.22 M |
| 03/25/2026 | $26.23 | $25.86 (-1.41%) | $26.44 | $25.67 | 90.33 K | $668.22 M |
| 03/24/2026 | $25.77 | $25.83 (0.23%) | $25.94 | $25.23 | 107.15 K | $667.45 M |
| 03/23/2026 | $26.13 | $26.21 (0.31%) | $26.73 | $25.82 | 115.33 K | $677.27 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.
