HIPO
HIPPO HOLDINGS (HIPO)
NYSE
$24.11-$1.29 (-5.10%)
Price as of Jun 03, 2026 5:26 PM EDT
  • $673.5M
    Market Cap
  • 4.31%
    1-Year Change
  • Insurance - Property & Casualty
    Industry
  • 1 Month
    -7.60%
    Low Price$25.40
    High Price$28.31
  • 3 Months
    -6.48%
    Low Price$25.16
    High Price$28.89
  • 1 Year
    +1.11%
    Low Price$25.12
    High Price$37.85
Date
Open
High
Low
Close
Change (%)
Volume
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
04/22/2026
28.47
28.84
28.40
28.81
+1.19%
42,329
04/21/2026
28.70
29.19
28.27
28.47
-0.80%
81,633
04/20/2026
28.80
29.28
28.26
28.70
-0.66%
130,993
04/17/2026
28.79
29.44
28.47
28.89
+3.55%
86,896
04/16/2026
27.40
27.95
27.40
27.90
+0.83%
83,283
04/15/2026
27.49
28.00
27.13
27.67
+1.69%
110,845
04/14/2026
26.72
27.32
26.71
27.21
+2.10%
136,117
04/13/2026
25.56
26.77
25.51
26.65
+3.90%
83,434
04/10/2026
25.92
25.92
24.98
25.65
-1.57%
77,061
04/09/2026
26.05
26.31
25.33
26.06
-1.92%
91,689
04/08/2026
26.44
26.58
25.80
26.57
+4.20%
156,865
04/07/2026
25.68
25.68
25.20
25.50
-1.16%
73,755
04/06/2026
25.64
26.06
25.63
25.80
-0.23%
43,449
04/02/2026
25.40
25.86
25.00
25.86
+1.29%
74,780
04/01/2026
26.29
26.38
25.49
25.53
-2.03%
110,743
03/31/2026
26.09
26.82
25.69
26.06
+0.70%
106,724
03/30/2026
25.44
25.99
25.31
25.88
+2.25%
95,074
03/27/2026
25.58
26.00
25.02
25.31
-2.13%
106,160
03/26/2026
25.58
26.24
25.57
25.86
0.00%
97,300
03/25/2026
26.23
26.44
25.67
25.86
+0.12%
90,327
03/24/2026
25.77
25.94
25.23
25.83
-1.45%
107,145
03/23/2026
26.13
26.73
25.82
26.21
+2.46%
115,328
03/20/2026
26.03
26.03
25.32
25.58
-0.27%
184,546
03/19/2026
25.53
26.12
25.44
25.65
-0.77%
109,373
03/18/2026
26.10
26.72
25.72
25.85
-1.86%
97,550
03/17/2026
25.87
26.78
25.87
26.34
+2.33%
149,132
03/16/2026
25.50
26.00
25.50
25.74
+1.70%
64,769
03/13/2026
25.35
25.58
25.05
25.31
+0.60%
90,945
03/12/2026
25.20
25.50
24.81
25.16
-2.14%
163,350
03/11/2026
26.92
26.92
25.28
25.71
-1.27%
84,516
03/10/2026
26.20
26.65
25.90
26.04
-0.84%
98,549
03/09/2026
25.86
26.32
25.20
26.26
-0.45%
150,472
03/06/2026
26.90
27.00
26.00
26.38
-2.87%
136,114
03/05/2026
27.77
27.93
26.60
27.16
-3.24%
110,872
03/04/2026
28.12
28.55
27.94
28.07
+1.34%
100,778
03/03/2026
27.48
27.90
26.99
27.70
-2.33%
189,881
03/02/2026
28.10
28.85
28.10
28.36
-1.39%
182,388
02/27/2026
28.60
29.05
27.88
28.76
-1.51%
151,079
02/26/2026
27.58
29.64
27.16
29.20
+6.41%
234,091
02/25/2026
29.72
30.97
26.89
27.44
-4.89%
241,069
02/25/2026
$0.67 Earnings
02/24/2026
27.79
28.95
27.72
28.85
+3.67%
182,697
02/23/2026
28.39
28.39
27.50
27.83
-1.97%
203,803
02/20/2026
28.51
28.74
28.24
28.39
-0.42%
109,243
02/19/2026
28.29
28.56
27.99
28.51
+0.67%
166,788
02/18/2026
28.72
28.72
28.17
28.32
-1.94%
179,351
02/17/2026
28.28
29.02
28.09
28.88
+2.19%
282,512
02/13/2026
27.67
28.40
27.41
28.26
+2.21%
81,895
02/12/2026
28.00
28.04
27.12
27.65
-0.36%
147,788
02/11/2026
28.47
28.47
27.31
27.75
-2.05%
177,525
02/10/2026
28.61
28.85
28.11
28.33
-0.81%
84,730
02/09/2026
29.14
29.18
28.22
28.56
-3.19%
180,843
02/06/2026
29.52
29.84
29.30
29.50
+2.01%
111,869
02/05/2026
29.53
30.00
28.74
28.92
-2.86%
115,368
02/04/2026
30.19
30.51
29.55
29.77
-1.46%
107,257
02/03/2026
30.26
30.91
29.65
30.21
+0.20%
123,469
02/02/2026
29.78
30.47
29.72
30.15
+1.17%
170,149
01/30/2026
30.33
30.89
29.66
29.80
-2.30%
152,660
01/29/2026
30.88
30.88
30.05
30.50
-0.49%
89,686
01/28/2026
30.93
31.24
30.63
30.65
-0.78%
101,265
01/27/2026
30.90
30.95
30.41
30.89
+0.16%
85,845
01/26/2026
30.93
31.24
30.73
30.84
-0.19%
101,831
01/23/2026
31.28
31.30
30.63
30.90
-1.25%
93,128
01/22/2026
30.63
32.26
30.63
31.29
+1.20%
115,347
01/21/2026
30.33
30.94
29.98
30.92
+2.66%
137,961
01/20/2026
29.63
31.12
29.63
30.12
-0.79%
115,856
01/16/2026
30.39
30.78
30.18
30.36
-0.59%
115,076
01/15/2026
30.47
30.89
30.23
30.54
+0.23%
143,369
01/14/2026
30.10
30.80
29.90
30.47
+0.66%
110,300
01/13/2026
31.35
31.35
29.90
30.27
-3.48%
161,403
01/12/2026
31.14
31.41
30.78
31.36
+0.45%
114,531