HIPO
HIPPO HOLDINGS (HIPO)
NYSE
$31.97-$0.04 (-0.11%)
Price as of Sep 11, 2026 7:30 PM EDT
  • $844.5M
    Market Cap
  • -14.19%
    1-Year Change
  • Insurance - Property & Casualty
    Industry
  • 1 Month
    -4.16%
    Low Price$32.00
    High Price$34.19
  • 3 Months
    +25.64%
    Low Price$25.03
    High Price$34.19
  • 1 Year
    -14.19%
    Low Price$24.09
    High Price$37.85
Date
Open
High
Low
Close
Change (%)
Volume
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
06/23/2026
25.91
26.49
25.90
26.33
+2.13%
238,471
06/22/2026
26.21
26.51
25.70
25.78
-0.69%
98,780
06/18/2026
25.24
25.99
25.02
25.96
+3.72%
193,453
06/17/2026
25.68
26.00
24.77
25.03
-3.21%
120,580
06/16/2026
25.50
25.88
25.15
25.86
+2.46%
66,164
06/15/2026
25.81
26.00
25.15
25.24
-1.17%
77,557
06/12/2026
25.54
25.98
25.32
25.54
+0.27%
60,815
06/11/2026
25.64
25.88
25.26
25.47
-0.89%
87,634
06/10/2026
25.24
26.49
25.24
25.70
+3.84%
151,451
06/09/2026
24.74
25.39
24.50
24.75
+0.86%
102,261
06/08/2026
25.12
25.12
24.53
24.54
-1.13%
77,093
06/05/2026
24.25
25.18
24.25
24.82
+1.76%
82,538
06/04/2026
24.41
24.91
24.11
24.39
+1.25%
80,896
06/03/2026
25.29
25.29
24.08
24.09
-5.16%
142,954
06/02/2026
25.68
26.28
25.24
25.40
-1.93%
104,471
06/01/2026
25.76
26.29
25.28
25.90
+0.12%
142,563
05/29/2026
25.72
25.94
25.52
25.87
+0.31%
156,045
05/28/2026
25.73
26.10
25.70
25.79
-0.54%
77,192
05/27/2026
26.67
27.03
25.56
25.93
-2.52%
101,742
05/26/2026
26.19
26.76
25.93
26.60
+1.53%
197,208
05/22/2026
25.87
26.21
25.73
26.20
+0.96%
125,610
05/21/2026
25.64
26.00
25.35
25.95
-0.15%
105,713
05/20/2026
25.88
26.52
25.55
25.99
+0.70%
121,000
05/19/2026
26.50
26.69
25.75
25.81
-3.04%
151,073
05/18/2026
26.01
26.75
25.61
26.62
+2.19%
247,534
05/15/2026
26.35
26.50
25.87
26.05
-2.54%
180,116
05/14/2026
26.47
27.50
26.43
26.73
+1.33%
73,771
05/13/2026
27.11
27.25
26.22
26.38
-1.79%
89,890
05/12/2026
26.96
27.35
26.70
26.86
-0.52%
77,311
05/11/2026
27.27
27.61
26.92
27.00
-1.14%
85,766
05/08/2026
27.19
27.45
26.91
27.31
-0.55%
82,816
05/07/2026
27.50
28.19
27.08
27.46
+0.26%
92,603
05/06/2026
28.34
28.73
26.99
27.39
-3.25%
140,256
05/05/2026
27.49
28.47
27.49
28.31
+2.98%
123,236
05/04/2026
27.48
28.52
27.09
27.49
-0.87%
206,026
05/01/2026
26.60
27.97
26.41
27.73
+5.32%
149,330
04/30/2026
24.15
27.07
24.08
26.33
-6.70%
279,326
04/30/2026
$0.65 Earnings
04/29/2026
28.51
28.59
27.76
28.22
-1.91%
119,868
04/28/2026
28.70
29.00
28.41
28.77
+0.14%
70,735
04/27/2026
28.69
29.15
28.47
28.73
+0.03%
91,117
04/24/2026
28.37
29.00
28.26
28.72
+0.84%
50,972
04/23/2026
28.82
28.91
28.39
28.48
-1.15%
49,592