HIPO | HIPPO HOLDINGS | Historical Data

S&P 500$7,520.93
-0.38%
2m
DOW 30$52,231.89
-0.30%
2m
NASDAQ 100$27,740.79
-0.60%
2m
Russell 2000$280.58
-0.68%
2m
Russell 1000$410.85
-0.36%
2m
S&P 400$3,700.81
-0.39%
2m
S&P 600$1,716.22
-0.36%
2m

HIPPO HOLDINGS (HIPO)

NYSE

$36.61+$0.32 (+0.88%)

Price as of Nov 11, 2026 7:30 PM EST

$966.1M
Market Cap
7.88%
1-Year Change
Insurance - Property & Casualty
Industry

1 Month
+6.83%

Low Price$34.31

High Price$38.58
3 Months
+11.90%

Low Price$29.71

High Price$38.58
1 Year
+7.88%

Low Price$24.09

High Price$38.58

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/10/2026	36.20	36.56	35.46	36.29	+0.61%	135,187
11/09/2026	35.25	36.19	35.02	36.07	+3.38%	170,261
11/06/2026	34.06	35.09	33.64	34.89	+0.29%	250,436
11/05/2026	36.07	36.46	33.90	34.79	-3.04%	326,890
11/04/2026	35.71	36.27	34.88	35.88	+2.43%	477,737
11/03/2026	35.38	35.73	34.99	35.03	-1.88%	270,979
11/02/2026	36.63	37.24	35.69	35.70	-2.54%	260,638
10/30/2026	37.74	37.89	36.34	36.63	-1.43%	282,050
10/29/2026	38.86	38.86	35.61	37.16	-1.46%	423,639
10/29/2026	$0.74 Earnings
10/28/2026	38.30	38.62	37.39	37.71	-1.54%	306,895
10/27/2026	38.69	38.69	37.87	38.30	-0.65%	256,883
10/26/2026	38.44	38.71	36.55	38.55	+0.29%	326,683
10/23/2026	38.54	38.63	38.01	38.44	-0.36%	251,533
10/22/2026	38.53	39.39	37.86	38.58	+0.49%	325,797
10/21/2026	37.33	38.44	37.13	38.39	+2.84%	416,131
10/20/2026	35.73	37.33	35.70	37.33	+5.15%	678,672
10/19/2026	35.13	35.91	35.00	35.50	+0.62%	278,380
10/16/2026	35.26	35.87	35.26	35.28	+0.06%	157,182
10/15/2026	34.63	35.51	34.59	35.26	+2.53%	250,049
10/14/2026	34.20	34.64	33.78	34.39	+0.12%	136,039
10/13/2026	34.66	34.99	34.08	34.35	+0.12%	210,288
10/12/2026	34.04	34.43	33.80	34.31	+1.00%	343,848
10/09/2026	34.18	34.56	33.20	33.97	-0.70%	143,610
10/08/2026	32.47	34.21	32.43	34.21	+5.55%	219,317
10/07/2026	32.29	32.81	32.05	32.41	-0.22%	179,322
10/06/2026	32.27	32.91	32.27	32.48	+0.87%	112,253
10/05/2026	32.24	32.45	32.01	32.20	-0.12%	118,838
10/02/2026	31.89	32.25	31.53	32.24	+2.32%	158,279
10/01/2026	30.75	31.83	30.68	31.51	+2.40%	130,804
09/30/2026	31.08	31.43	30.64	30.77	-0.71%	111,067
09/29/2026	30.64	31.09	30.30	30.99	+0.45%	156,976
09/28/2026	30.33	31.00	29.80	30.85	+0.78%	210,462
09/25/2026	30.41	31.17	30.10	30.61	+1.22%	194,827
09/24/2026	29.56	30.43	29.56	30.24	+1.78%	215,587
09/23/2026	31.01	31.09	29.68	29.71	-5.29%	179,953
09/22/2026	31.78	31.78	30.24	31.37	-0.51%	259,936
09/21/2026	31.65	31.77	31.11	31.53	+0.93%	209,324
09/18/2026	31.90	31.97	31.24	31.24	-2.37%	571,517
09/17/2026	31.97	32.19	31.73	32.00	+0.38%	146,367
09/16/2026	32.25	32.57	31.54	31.88	-2.06%	143,588
09/15/2026	32.25	32.55	31.86	32.55	+0.71%	101,287
09/14/2026	32.25	32.45	31.82	32.32	+1.00%	100,880
09/11/2026	32.61	32.95	31.66	32.00	-0.19%	92,865
09/10/2026	32.03	32.11	31.57	32.06	-0.19%	133,719
09/09/2026	32.25	32.50	31.74	32.12	-1.65%	186,423
09/08/2026	33.43	33.77	32.57	32.66	-3.57%	131,059
09/04/2026	33.58	34.07	33.21	33.87	-0.94%	116,189
09/03/2026	34.16	34.88	33.78	34.19	+0.86%	255,681
09/02/2026	33.30	34.04	33.11	33.90	+2.08%	189,731
09/01/2026	32.53	33.28	32.35	33.21	+1.03%	229,573
08/31/2026	33.03	33.63	32.52	32.87	-0.93%	205,806
08/28/2026	32.33	33.85	32.33	33.18	+1.75%	139,305
08/27/2026	32.68	33.00	32.17	32.61	-1.06%	137,902
08/26/2026	33.04	33.60	32.90	32.96	-1.90%	125,180
08/25/2026	33.22	33.80	32.70	33.60	+1.05%	168,367
08/24/2026	33.12	33.89	32.87	33.25	+0.39%	274,520
08/21/2026	32.50	33.36	32.29	33.12	+1.32%	250,082
08/20/2026	32.57	32.98	32.02	32.69	+0.15%	229,706
08/19/2026	32.69	33.42	32.49	32.64	-0.94%	223,530
08/18/2026	32.57	33.28	32.35	32.95	+0.95%	176,635
08/17/2026	33.00	33.40	32.49	32.64	-1.21%	161,798
08/14/2026	33.05	33.39	32.79	33.04	+0.33%	124,484
08/13/2026	33.32	33.63	32.84	32.93	+0.06%	139,016
08/12/2026	33.10	33.38	32.68	32.91	-1.44%	148,124
08/11/2026	32.38	33.40	32.13	33.39	+2.96%	193,156
08/10/2026	32.64	32.76	31.91	32.43	-0.58%	161,393
08/07/2026	33.29	33.47	32.28	32.62	-2.31%	132,392
08/06/2026	32.03	33.39	31.89	33.39	+3.28%	426,207
08/05/2026	32.94	33.21	32.24	32.33	-1.85%	180,827
08/04/2026	31.78	33.60	31.78	32.94	+1.20%	178,319
08/03/2026	31.45	32.86	31.31	32.55	+3.50%	266,365
07/31/2026	31.60	32.03	30.65	31.45	-1.35%	189,417
07/30/2026	32.00	34.22	31.62	31.88	+6.87%	340,337
07/30/2026	$0.79 Earnings
07/29/2026	29.84	30.37	29.37	29.83	-1.52%	180,655
07/28/2026	29.37	31.00	29.37	30.29	+3.91%	217,195
07/27/2026	28.21	29.20	28.21	29.15	+5.01%	99,585
07/24/2026	27.97	28.24	27.30	27.76	+1.20%	91,429
07/23/2026	27.53	27.83	27.05	27.43	-1.97%	93,919
07/22/2026	29.08	29.08	27.65	27.98	-3.72%	140,507
07/21/2026	29.09	29.23	28.55	29.06	-1.26%	116,396
07/20/2026	29.28	29.74	29.01	29.43	+0.34%	91,818
07/17/2026	28.94	29.80	28.94	29.33	+0.45%	106,135
07/16/2026	28.51	29.44	28.16	29.20	+2.17%	102,586
07/15/2026	28.34	28.78	28.05	28.58	+0.21%	154,513
07/14/2026	29.49	29.49	28.41	28.52	-3.91%	207,819
07/13/2026	29.00	29.85	28.62	29.68	+3.20%	189,289
07/10/2026	29.13	29.18	28.23	28.76	-0.52%	84,310
07/09/2026	28.53	29.08	28.24	28.91	+0.35%	100,234
07/08/2026	28.75	28.86	27.95	28.81	+1.37%	134,595
07/07/2026	28.43	28.77	27.63	28.42	+1.21%	149,421
07/06/2026	28.65	28.90	27.94	28.08	-2.94%	134,537
07/02/2026	29.50	29.70	28.02	28.93	-1.40%	174,132
07/01/2026	28.50	29.64	28.10	29.34	+3.82%	216,166
06/30/2026	27.34	29.05	27.34	28.26	+4.36%	306,574
06/29/2026	27.42	27.46	26.57	27.08	-1.38%	220,207
06/26/2026	25.97	27.52	25.45	27.46	+6.15%	802,859
06/25/2026	26.43	26.58	25.74	25.87	-2.93%	140,106
06/24/2026	26.39	27.16	26.26	26.65	+1.22%	99,804