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 | 5.8 | 21.8455743879 | 26.55 | 32.38 | 25.97 | 302171 | 29.59246389 | CS |
| 4 | 13.43 | 70.9830866808 | 18.92 | 32.38 | 18.22 | 260305 | 25.94777684 | CS |
| 12 | 12.48 | 62.8082536487 | 19.87 | 32.38 | 15.74 | 152585 | 22.60392375 | CS |
| 26 | 14.62 | 82.459108855 | 17.73 | 32.38 | 14.58 | 143563 | 20.09124036 | CS |
| 52 | 23.86 | 281.036513545 | 8.49 | 32.38 | 7.75 | 150079 | 17.5876607 | CS |
| 156 | 28.56 | 753.562005277 | 3.79 | 32.38 | 0.7277 | 922263 | 2.99930823 | CS |
| 260 | 21.7 | 203.755868545 | 10.65 | 32.38 | 0.7277 | 1174789 | 3.58613595 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732232400 | 32.06 | 3.3 | 11.47 | 28.5525 | 32.13 | 28.5267 | 479312 |
| 1732146000 | 28.76 | -0.34 | -1.17 | 28.75 | 28.8 | 27.725 | 223718 |
| 1732059600 | 29.1 | 0.56 | 1.96 | 28.48 | 29.49 | 27.601 | 257462 |
| 1731973200 | 28.54 | 1.25 | 4.58 | 27.76 | 29.236 | 27.5 | 286144 |
| 1731714000 | 27.29 | 0.79 | 2.98 | 26.335 | 27.43 | 25.97 | 231775 |
| 1731627600 | 26.5 | -0.41 | -1.52 | 26.91 | 27.155 | 26.2101 | 122569 |
| 1731541200 | 26.91 | -0.11 | -0.41 | 27.08 | 27.41 | 26.58 | 179022 |
| 1731454800 | 27.02 | -2.64 | -8.90 | 28.4123 | 29.05 | 26.1 | 363056 |
| 1731368400 | 29.66 | 1.51 | 5.36 | 28.77 | 29.74 | 28.15 | 420121 |
| 1731109200 | 28.15 | 4.53 | 19.18 | 25.55 | 28.9596 | 23.75 | 426628 |
| 1731022800 | 23.62 | 0.13 | 0.55 | 23.05 | 24.2016 | 23.03 | 199958 |
| 1730936400 | 23.49 | 0.49 | 2.13 | 24.24 | 24.73 | 23.1 | 240466 |
| 1730850000 | 23 | 0.74 | 3.32 | 22.58 | 23.41 | 22.58 | 334289 |
| 1730763600 | 22.26 | 0.89 | 4.16 | 21.56 | 22.36 | 21.04 | 186426 |
| 1730500800 | 21.37 | -0.8 | -3.61 | 22.05 | 22.45 | 19.83 | 345880 |
| 1730414400 | 22.17 | 3.42 | 18.24 | 19.81 | 23.7 | 19.7 | 485915 |
| 1730328000 | 18.75 | -0.18 | -0.95 | 19.04 | 19.51 | 18.56 | 98844 |
| 1730241600 | 18.93 | -0.45 | -2.32 | 19.2117 | 19.74 | 18.8 | 98136 |
| 1730155200 | 19.38 | 1.04 | 5.67 | 18.56 | 19.46 | 18.56 | 84248 |
| 1729896000 | 18.34 | -0.24 | -1.29 | 18.92 | 18.92 | 18.22 | 65098 |
| 1729809600 | 18.58 | -0.34 | -1.80 | 19.24 | 19.355 | 18.41 | 66370 |
| 1729723200 | 18.92 | -0.04 | -0.21 | 19.02 | 19.13 | 18.3 | 81533 |
| 1729636800 | 18.96 | -0.04 | -0.21 | 18.8 | 18.98 | 18.6 | 53091 |
| 1729550400 | 19 | -0.5 | -2.56 | 19.43 | 19.54 | 18.5001 | 42274 |
| 1729291200 | 19.5 | 0.31 | 1.62 | 19.44 | 20 | 19.1187 | 91786 |
| 1729204800 | 19.19 | -0.24 | -1.24 | 19.54 | 19.68 | 19.13 | 65618 |
| 1729118400 | 19.43 | 1.16 | 6.35 | 18.43 | 19.49 | 18.32 | 101450 |
| 1729032000 | 18.27 | -0.04 | -0.22 | 18.48 | 18.89 | 18.27 | 70538 |
| 1728945600 | 18.31 | 0.65 | 3.68 | 17.67 | 18.37 | 17.56 | 52205 |
| 1728686400 | 17.66 | 1.25 | 7.62 | 16.489999 | 17.78 | 16.489999 | 82569 |
| 1728600000 | 16.41 | -0.35 | -2.09 | 16.5 | 16.76 | 16.29 | 91053 |
| 1728513600 | 16.76 | -0.6 | -3.46 | 17.15 | 17.48 | 16.75 | 64699 |
| 1728427200 | 17.36 | 0.49 | 2.90 | 16.61 | 17.86 | 16.61 | 89184 |
| 1728340800 | 16.87 | -0.24 | -1.40 | 17.1 | 17.15 | 16.03 | 131762 |
| 1728081600 | 17.11 | 0.01 | 0.06 | 17.36 | 17.68 | 17.07 | 70961 |
| 1727995200 | 17.1 | -0.19 | -1.10 | 16.865 | 17.345 | 16.78 | 83733 |
| 1727908800 | 17.29 | 0.82 | 4.98 | 16.3 | 17.38 | 16.28 | 79680 |
| 1727822400 | 16.469999 | -0.41 | -2.43 | 16.98 | 16.98 | 15.74 | 117571 |
| 1727735520 | 16.88 | -0.29 | -1.69 | 17.15 | 17.91 | 16.719999 | 85603 |
| 1727476800 | 17.17 | -0.5 | -2.83 | 17.89 | 18.32 | 17.17 | 77797 |
| 1727390400 | 17.67 | -0.28 | -1.56 | 18.12 | 18.255 | 17.605 | 76602 |
| 1727304000 | 17.95 | -0.2 | -1.10 | 18.24 | 18.39 | 17.83 | 42476 |
| 1727217600 | 18.15 | 0.25 | 1.40 | 18.14 | 18.25 | 17.545 | 84389 |
| 1727131200 | 17.9 | 0.46 | 2.64 | 17.35 | 18.14 | 17.06 | 99205 |
| 1726872000 | 17.44 | -0.62 | -3.43 | 17.88 | 18.5589 | 17.44 | 278036 |
| 1726785600 | 18.06 | 0.58 | 3.32 | 17.935 | 18.3025 | 17.795 | 139361 |
| 1726699200 | 17.48 | -0.65 | -3.59 | 17.57 | 18.565 | 17.42 | 132810 |
| 1726612800 | 18.13 | -1.1 | -5.72 | 19.25 | 20.67 | 18.01 | 240911 |
| 1726526400 | 19.23 | -0.33 | -1.69 | 19.487 | 19.82 | 19.22 | 50803 |
| 1726267200 | 19.56 | 0.69 | 3.66 | 19.3799 | 19.84 | 19.15 | 100693 |
| 1726180800 | 18.87 | 1.02 | 5.71 | 17.95 | 19.38 | 17.77 | 304047 |
| 1726094400 | 17.85 | -0.23 | -1.27 | 18.07 | 18.15 | 17.41 | 68455 |
| 1726008000 | 18.08 | -0.08 | -0.44 | 18.02 | 18.08 | 17.43 | 78748 |
| 1725921600 | 18.16 | 0.11 | 0.61 | 18.06 | 18.67 | 18.06 | 63475 |
| 1725662400 | 18.05 | -0.55 | -2.96 | 18.72 | 18.8499 | 17.74 | 71021 |
| 1725576000 | 18.6 | 0.09 | 0.49 | 18.61 | 18.84 | 18.4197 | 34063 |
| 1725489600 | 18.51 | -0.06 | -0.32 | 18.57 | 19.3713 | 18.41 | 51093 |
| 1725403200 | 18.57 | -1.28 | -6.45 | 19.41 | 19.46 | 18.3 | 107568 |
| 1725057600 | 19.85 | -0.08 | -0.40 | 19.87 | 20.2 | 19.3 | 58422 |
| 1724971200 | 19.93 | 0.46 | 2.36 | 19.6 | 20.44 | 19.445 | 76037 |
| 1724884800 | 19.47 | -0.71 | -3.52 | 19.93 | 20.35 | 19.4 | 79954 |
| 1724798400 | 20.18 | 0.33 | 1.66 | 19.72 | 20.4589 | 19.5 | 84734 |
| 1724712000 | 19.85 | 0.29 | 1.48 | 19.73 | 19.97 | 19.19 | 81069 |
| 1724452800 | 19.56 | 1.26 | 6.89 | 18.62 | 19.93 | 18.62 | 117414 |
| 1724366400 | 18.3 | -0.28 | -1.51 | 18.44 | 18.64 | 18.16 | 73587 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
