Hippo Inc. (HIPO)
NYSE: HIPO
· Real-Time Price · USD
36.45
0.64 (1.79%)
At close: Oct 03, 2025, 3:59 PM
35.76
-1.89%
After-hours: Oct 03, 2025, 05:29 PM EDT
HIPO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 35.81 | 36.90 | 35.70 | 36.44 | 36.44 | 1.76% | 83,349 |
| Oct 2, 2025 | 35.59 | 35.94 | 34.89 | 35.81 | 35.81 | 0.22% | 96,911 |
| Oct 1, 2025 | 35.89 | 36.50 | 35.66 | 35.73 | 35.73 | -1.19% | 88,759 |
| Sep 30, 2025 | 35.40 | 36.22 | 35.23 | 36.16 | 36.16 | 2.03% | 106,700 |
| Sep 29, 2025 | 36.25 | 36.55 | 35.37 | 35.44 | 35.44 | 0.00% | 87,625 |
| Sep 26, 2025 | 35.05 | 35.46 | 34.64 | 35.44 | 35.44 | 1.99% | 96,749 |
| Sep 25, 2025 | 34.55 | 35.65 | 34.02 | 34.75 | 34.75 | -0.63% | 109,300 |
| Sep 24, 2025 | 35.65 | 36.02 | 34.65 | 34.97 | 34.97 | -1.71% | 145,632 |
| Sep 23, 2025 | 36.68 | 36.89 | 35.56 | 35.58 | 35.58 | -2.63% | 152,000 |
| Sep 22, 2025 | 37.30 | 37.30 | 35.92 | 36.54 | 36.54 | -2.14% | 199,229 |
| Sep 19, 2025 | 37.36 | 37.61 | 36.87 | 37.34 | 37.34 | 0.21% | 342,049 |
| Sep 18, 2025 | 37.55 | 38.24 | 37.03 | 37.26 | 37.26 | 0.73% | 141,908 |
| Sep 17, 2025 | 37.32 | 38.23 | 36.95 | 36.99 | 36.99 | -0.59% | 184,200 |
| Sep 16, 2025 | 37.47 | 37.61 | 36.13 | 37.21 | 37.21 | -0.80% | 196,400 |
| Sep 15, 2025 | 37.50 | 38.98 | 37.10 | 37.51 | 37.51 | 0.59% | 285,701 |
| Sep 12, 2025 | 37.14 | 37.46 | 36.42 | 37.29 | 37.29 | 0.67% | 135,043 |
| Sep 11, 2025 | 35.80 | 37.06 | 35.80 | 37.04 | 37.04 | 4.04% | 128,405 |
| Sep 10, 2025 | 37.05 | 37.23 | 35.55 | 35.60 | 35.60 | -3.71% | 272,200 |
| Sep 9, 2025 | 36.60 | 37.90 | 35.22 | 36.97 | 36.97 | 1.04% | 359,306 |
| Sep 8, 2025 | 33.57 | 37.54 | 33.40 | 36.59 | 36.59 | 10.08% | 508,800 |
Page 1 of 60