Hippo Holdings Inc.HIPONYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $29.65 | $30.45 | $29.65 | $30.18 | 154,704 |
| 1/30/2026 | $30.33 | $30.89 | $29.66 | $29.80 | 152,700 |
| 1/29/2026 | $30.88 | $30.88 | $30.05 | $30.50 | 89,700 |
| 1/28/2026 | $30.93 | $31.24 | $30.63 | $30.65 | 101,300 |
| 1/27/2026 | $30.90 | $30.95 | $30.41 | $30.89 | 85,845 |
| 1/26/2026 | $30.93 | $31.24 | $30.73 | $30.84 | 101,831 |
| 1/23/2026 | $31.28 | $31.30 | $30.63 | $30.90 | 93,128 |
| 1/22/2026 | $30.63 | $32.26 | $30.63 | $31.29 | 115,347 |
| 1/21/2026 | $30.33 | $30.94 | $29.98 | $30.92 | 138,000 |
| 1/20/2026 | $29.63 | $31.12 | $29.63 | $30.12 | 115,900 |
| 1/16/2026 | $30.39 | $30.78 | $30.18 | $30.36 | 115,100 |
| 1/15/2026 | $30.47 | $30.89 | $30.23 | $30.54 | 143,400 |
| 1/14/2026 | $30.10 | $30.80 | $29.90 | $30.47 | 110,300 |
| 1/13/2026 | $31.35 | $31.35 | $29.90 | $30.27 | 161,403 |
| 1/12/2026 | $31.14 | $31.41 | $30.78 | $31.36 | 114,531 |
| 1/9/2026 | $31.52 | $31.79 | $30.88 | $31.22 | 133,111 |
| 1/8/2026 | $31.55 | $32.61 | $31.28 | $31.59 | 205,124 |
| 1/7/2026 | $31.39 | $31.70 | $31.04 | $31.52 | 134,600 |
| 1/6/2026 | $30.46 | $31.30 | $29.92 | $31.29 | 129,502 |
| 1/5/2026 | $29.89 | $30.86 | $29.21 | $30.59 | 132,247 |
| 1/2/2026 | $30.32 | $30.32 | $29.36 | $29.98 | 211,826 |
| 12/31/2025 | $30.32 | $30.70 | $30.05 | $30.08 | 117,127 |
| 12/30/2025 | $30.53 | $30.76 | $30.25 | $30.32 | 156,087 |
| 12/29/2025 | $30.85 | $31.13 | $30.51 | $30.76 | 199,900 |
| 12/26/2025 | $31.45 | $31.45 | $30.95 | $31.31 | 158,820 |
| 12/24/2025 | $31.35 | $31.63 | $31.01 | $31.48 | 54,200 |
| 12/23/2025 | $31.07 | $31.69 | $31.00 | $31.51 | 111,300 |
| 12/22/2025 | $30.77 | $31.40 | $30.31 | $31.25 | 138,900 |
| 12/19/2025 | $31.13 | $31.35 | $30.46 | $30.89 | 277,100 |
| 12/18/2025 | $30.56 | $31.49 | $30.12 | $31.40 | 224,910 |
| 12/17/2025 | $30.75 | $30.99 | $30.00 | $30.25 | 248,805 |
| 12/16/2025 | $31.03 | $31.40 | $30.09 | $30.48 | 199,221 |
| 12/15/2025 | $31.23 | $31.58 | $30.57 | $31.09 | 230,004 |
| 12/12/2025 | $30.76 | $31.28 | $30.51 | $31.07 | 291,345 |
| 12/11/2025 | $29.76 | $31.03 | $29.61 | $30.64 | 175,805 |
| 12/10/2025 | $30.21 | $30.46 | $29.64 | $30.07 | 168,782 |
| 12/9/2025 | $29.82 | $30.49 | $29.82 | $30.28 | 108,900 |
| 12/8/2025 | $30.71 | $30.71 | $29.95 | $29.99 | 175,932 |
| 12/5/2025 | $30.84 | $31.10 | $30.05 | $30.45 | 131,032 |
| 12/4/2025 | $30.97 | $31.28 | $30.44 | $30.76 | 191,557 |
| 12/3/2025 | $31.03 | $31.10 | $30.20 | $30.99 | 141,600 |
| 12/2/2025 | $31.80 | $32.37 | $30.84 | $30.93 | 113,046 |
| 12/1/2025 | $32.28 | $32.52 | $31.27 | $31.30 | 123,500 |
| 11/28/2025 | $32.72 | $33.20 | $32.60 | $32.78 | 60,322 |
| 11/26/2025 | $33.29 | $33.61 | $32.46 | $32.75 | 199,400 |
| 11/25/2025 | $32.89 | $33.63 | $32.89 | $33.54 | 111,810 |
| 11/24/2025 | $32.29 | $33.05 | $32.29 | $32.68 | 365,400 |
| 11/21/2025 | $31.62 | $32.66 | $31.27 | $32.27 | 231,218 |
| 11/20/2025 | $33.92 | $34.59 | $31.55 | $31.58 | 434,721 |
| 11/19/2025 | $32.12 | $33.95 | $31.85 | $33.77 | 299,200 |
| 11/18/2025 | $31.41 | $32.92 | $31.12 | $32.12 | 339,700 |
| 11/17/2025 | $31.23 | $31.54 | $30.56 | $31.54 | 443,200 |
| 11/14/2025 | $32.00 | $32.32 | $31.04 | $31.38 | 403,374 |
| 11/13/2025 | $33.32 | $33.78 | $32.19 | $32.44 | 208,646 |
| 11/12/2025 | $34.17 | $34.96 | $33.56 | $33.61 | 242,000 |
| 11/11/2025 | $33.79 | $34.37 | $32.86 | $33.64 | 311,919 |
| 11/10/2025 | $35.00 | $35.58 | $32.70 | $33.59 | 429,429 |
| 11/7/2025 | $34.37 | $34.48 | $32.71 | $33.87 | 457,635 |
| 11/6/2025 | $38.28 | $38.41 | $34.57 | $34.60 | 268,200 |
| 11/5/2025 | $34.96 | $38.73 | $34.40 | $37.85 | 404,026 |
| 11/4/2025 | $36.13 | $36.83 | $35.23 | $35.89 | 273,510 |