Hippo Holdings Inc (HIPO)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.59 | 6.1013046815 | 26.06 | 27.99 | 25.56 | 153709 | 26.76649407 | CS |
| 4 | 0.82 | 3.05628028327 | 26.83 | 35.44 | 25.56 | 219654 | 28.38703875 | CS |
| 12 | 0.61 | 2.25591715976 | 27.04 | 35.44 | 22.83 | 173241 | 28.23008496 | CS |
| 26 | 9.53 | 52.5938189845 | 18.12 | 35.44 | 15.74 | 172427 | 27.00205166 | CS |
| 52 | 9.92 | 55.9503666103 | 17.73 | 35.44 | 14.66 | 160655 | 23.03917611 | CS |
| 156 | 25.54 | 1210.42654028 | 2.11 | 35.44 | 0.7277 | 632836 | 4.09296811 | CS |
| 260 | 17 | 159.624413146 | 10.65 | 35.44 | 0.7277 | 1087321 | 3.95419608 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742942400 | 27.65 | 0.18 | 0.66 | 27.55 | 27.99 | 27.355 | 107317 |
| 1742856000 | 27.47 | 1.02 | 3.86 | 27.19 | 27.915 | 27.07 | 125279 |
| 1742596800 | 26.45 | 0.17 | 0.65 | 25.58 | 26.46 | 25.58 | 247925 |
| 1742510400 | 26.28 | -0.19 | -0.72 | 25.87 | 27.1293 | 25.87 | 100447 |
| 1742424000 | 26.47 | 0.27 | 1.03 | 26.06 | 26.56 | 25.56 | 187579 |
| 1742337600 | 26.2 | -1.64 | -5.89 | 27.5 | 27.5 | 25.86 | 128641 |
| 1742251200 | 27.84 | 1.04 | 3.88 | 26.39 | 27.89 | 26.39 | 164982 |
| 1741992000 | 26.8 | -0.16 | -0.59 | 27.49 | 27.7 | 26.49 | 138883 |
| 1741905600 | 26.96 | -1.02 | -3.65 | 27.78 | 27.825 | 26.715 | 136788 |
| 1741819200 | 27.98 | 0.36 | 1.30 | 28 | 28.4532 | 27.1381 | 229386 |
| 1741732800 | 27.62 | 0.72 | 2.68 | 27.09 | 27.99 | 26.75 | 228765 |
| 1741646400 | 26.9 | -3.3 | -10.93 | 29.12 | 29.23 | 26.13 | 349047 |
| 1741390800 | 30.2 | -0.08 | -0.26 | 30.28 | 30.95 | 28.35 | 374850 |
| 1741304400 | 30.28 | 0.69 | 2.33 | 31.76 | 35.44 | 30 | 943102 |
| 1741218000 | 29.59 | 0.38 | 1.30 | 29.21 | 29.66 | 28.63 | 182033 |
| 1741131600 | 29.21 | 0.57 | 1.99 | 27.72 | 29.81 | 27.52 | 189862 |
| 1741045200 | 28.64 | -0.09 | -0.31 | 28.81 | 29.78 | 28.5 | 203726 |
| 1740786000 | 28.73 | 0.74 | 2.64 | 27.99 | 29.14 | 27.99 | 114992 |
| 1740699600 | 27.99 | 0.12 | 0.43 | 28.07 | 28.98 | 27.8 | 111079 |
| 1740613200 | 27.87 | 0.84 | 3.11 | 26.83 | 28.08 | 26.7186 | 128387 |
| 1740526800 | 27.03 | -0.3 | -1.10 | 27.33 | 27.6599 | 26.465 | 148683 |
| 1740440400 | 27.33 | 0.24 | 0.89 | 27.07 | 28.15 | 26.57 | 129586 |
| 1740181200 | 27.09 | -1.2 | -4.24 | 28.77 | 28.77 | 26.98 | 202409 |
| 1740094800 | 28.29 | -1.83 | -6.08 | 30.6 | 30.6 | 28.0903 | 176452 |
| 1740008400 | 30.12 | 0.13 | 0.43 | 29.96 | 30.191 | 28.84 | 114663 |
| 1739922000 | 29.99 | -0.12 | -0.40 | 29.88 | 30.8799 | 29.88 | 99643 |
| 1739576400 | 30.11 | -0.8 | -2.59 | 31.43 | 31.58 | 29.97 | 74781 |
| 1739490000 | 30.91 | 0.72 | 2.38 | 30.22 | 31.2 | 30 | 117915 |
| 1739403600 | 30.19 | -0.57 | -1.85 | 30.15 | 30.91 | 28.9125 | 219984 |
| 1739317200 | 30.76 | -0.2 | -0.65 | 30.64 | 31.13 | 30.11 | 117624 |
| 1739230800 | 30.96 | -0.21 | -0.67 | 32.259999 | 32.47 | 30.79 | 153201 |
| 1738971600 | 31.17 | -0.05 | -0.16 | 31 | 31.56 | 30.7 | 173446 |
| 1738885200 | 31.22 | 0.38 | 1.23 | 31.17 | 32 | 30.3319 | 274125 |
| 1738798800 | 30.84 | 0.64 | 2.12 | 30.82 | 31.19 | 29.89 | 189543 |
| 1738712400 | 30.2 | 2.92 | 10.70 | 28.21 | 30.37 | 28.21 | 313778 |
| 1738626000 | 27.28 | -0.72 | -2.57 | 26.79 | 27.54 | 25.81 | 128058 |
| 1738366800 | 28 | 0.32 | 1.16 | 27.6 | 28.39 | 27.53 | 147668 |
| 1738280400 | 27.68 | 0.07 | 0.25 | 28.01 | 28.59 | 27.58 | 95913 |
| 1738194000 | 27.61 | 0.25 | 0.91 | 27.27 | 27.71 | 26.81 | 115457 |
| 1738107600 | 27.36 | 0.51 | 1.90 | 26.91 | 27.39 | 26.49 | 108829 |
| 1738021200 | 26.85 | 0.86 | 3.31 | 25.45 | 27.29 | 25.4446 | 159761 |
| 1737762000 | 25.99 | -0.33 | -1.25 | 25.8 | 26.42 | 25.73 | 246721 |
| 1737675600 | 26.32 | 0 | 0.00 | 26.32 | 26.32 | 26.32 | 0 |
| 1737589200 | 26.32 | -0.33 | -1.24 | 26.71 | 27.12 | 26.3 | 120251 |
| 1737502800 | 26.65 | -0.65 | -2.38 | 27.41 | 27.8105 | 26.35 | 101824 |
| 1737157200 | 27.3 | -0.47 | -1.69 | 28.16 | 28.3839 | 27.07 | 84818 |
| 1737070800 | 27.77 | 0.97 | 3.62 | 26.83 | 27.85 | 26.7596 | 94122 |
| 1736984400 | 26.8 | 1.25 | 4.89 | 26.41 | 26.9999 | 26.04 | 122040 |
| 1736898000 | 25.55 | 1 | 4.07 | 24.95 | 25.5524 | 24.67 | 123999 |
| 1736811600 | 24.55 | 0.13 | 0.53 | 24.18 | 24.57 | 22.83 | 131619 |
| 1736552400 | 24.42 | -1.74 | -6.65 | 24.78 | 25.06 | 23.67 | 193213 |
| 1736379600 | 26.16 | -0.05 | -0.19 | 25.9 | 26.215 | 25.04 | 149075 |
| 1736293200 | 26.21 | -0.83 | -3.07 | 27.5 | 27.78 | 25.54 | 147928 |
| 1736206800 | 27.04 | 0.24 | 0.90 | 27.21 | 27.85 | 26.94 | 141813 |
| 1735947600 | 26.8 | 1.16 | 4.52 | 25.95 | 26.83 | 25.95 | 96682 |
| 1735861200 | 25.64 | -1.13 | -4.22 | 27.04 | 27.04 | 25.26 | 119582 |
| 1735688400 | 26.77 | 0.29 | 1.10 | 26.69 | 27.24 | 26.35 | 175210 |
| 1735602000 | 26.48 | -0.88 | -3.22 | 27 | 27.48 | 25.975 | 364534 |
| 1735342800 | 27.36 | -1.05 | -3.70 | 28.39 | 28.95 | 26.38 | 268095 |
| 1735256400 | 28.41 | 1.47 | 5.46 | 26.92 | 28.505 | 26.35 | 266033 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
