Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Hippo Holdings Inc
(NY:
HIPO
)
16.57
-0.66 (-3.83%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 12, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2023
8.730
8.860
8.530
8.550
275,301
-0.29(-3.28%)
Nov 29, 2023
8.730
9.300
8.730
8.840
90,892
+0.13(+1.49%)
Nov 28, 2023
8.380
8.790
8.260
8.710
90,866
+0.24(+2.83%)
Nov 27, 2023
8.310
8.630
8.080
8.470
73,818
+0.06(+0.71%)
Nov 24, 2023
8.150
8.445
8.130
8.410
9,773
+0.19(+2.31%)
Nov 22, 2023
8.490
8.540
8.150
8.220
37,402
-0.25(-2.95%)
Nov 21, 2023
8.230
8.640
8.070
8.470
86,051
+0.06(+0.71%)
Nov 20, 2023
8.020
8.570
7.890
8.410
69,463
+0.34(+4.21%)
Nov 17, 2023
8.060
8.400
7.840
8.070
93,359
+0.09(+1.13%)
Nov 16, 2023
8.350
8.450
7.830
7.980
91,296
-0.52(-6.12%)
Nov 15, 2023
8.970
9.235
8.440
8.500
102,332
-0.63(-6.90%)
Nov 14, 2023
8.760
9.440
8.760
9.130
108,834
+0.57(+6.66%)
Nov 13, 2023
8.210
8.700
8.070
8.560
85,590
+0.17(+2.03%)
Nov 10, 2023
8.340
8.520
8.203
8.390
66,177
+0.03(+0.36%)
Nov 09, 2023
8.760
8.874
8.130
8.360
63,951
-0.36(-4.13%)
Nov 08, 2023
9.210
9.285
8.610
8.720
64,648
-0.63(-6.74%)
Nov 07, 2023
9.560
9.560
9.160
9.350
85,263
-0.40(-4.10%)
Nov 06, 2023
9.720
10.00
9.140
9.750
114,764
-0.03(-0.31%)
Nov 03, 2023
8.820
10.49
8.820
9.780
535,819
+1.74(+21.64%)
Nov 02, 2023
7.490
8.080
7.490
8.040
119,297
+0.83(+11.51%)
Nov 01, 2023
7.140
7.290
7.030
7.210
91,400
+0.01(+0.14%)
Oct 31, 2023
7.170
7.310
7.120
7.200
47,036
+0.07(+0.98%)
Oct 30, 2023
7.140
7.270
6.910
7.130
67,725
+0.05(+0.71%)
Oct 27, 2023
7.430
7.470
7.050
7.080
74,212
-0.27(-3.67%)
Oct 26, 2023
7.340
7.519
7.110
7.350
59,712
+0.04(+0.55%)
Oct 25, 2023
7.360
7.420
7.160
7.310
47,919
-0.16(-2.14%)
Oct 24, 2023
7.370
7.650
7.370
7.470
77,979
+0.19(+2.61%)
Oct 23, 2023
7.450
7.518
7.250
7.280
88,192
-0.27(-3.58%)
Oct 20, 2023
7.860
7.900
7.376
7.550
88,884
-0.33(-4.19%)
Oct 19, 2023
8.090
8.130
7.770
7.880
123,671
-0.23(-2.84%)
Oct 18, 2023
8.200
8.250
8.040
8.110
83,020
-0.17(-2.05%)
Oct 17, 2023
7.920
8.380
7.920
8.280
126,353
+0.29(+3.63%)
Oct 16, 2023
7.990
8.070
7.900
7.990
115,655
+0.01(+0.13%)
Oct 13, 2023
7.400
8.040
7.400
7.980
119,543
+0.59(+7.98%)
Oct 12, 2023
7.430
7.430
7.160
7.390
135,647
-0.08(-1.07%)
Oct 11, 2023
7.460
7.655
7.250
7.470
87,993
+0.02(+0.27%)
Oct 10, 2023
7.220
7.540
7.151
7.450
96,825
+0.23(+3.19%)
Oct 09, 2023
7.880
8.060
7.110
7.220
193,141
-0.86(-10.64%)
Oct 06, 2023
6.850
8.120
6.645
8.080
639,158
+1.18(+17.10%)
Oct 05, 2023
7.220
7.318
6.890
6.900
283,103
-0.32(-4.43%)
Oct 04, 2023
7.300
7.460
7.220
7.220
166,676
-0.11(-1.50%)
Oct 03, 2023
7.400
7.685
7.292
7.330
112,314
-0.16(-2.14%)
Oct 02, 2023
7.930
7.930
7.430
7.490
148,110
-0.48(-6.02%)
Sep 29, 2023
8.000
8.140
7.805
7.970
169,181
-0.03(-0.38%)
Sep 28, 2023
8.670
8.670
7.860
8.000
165,039
-0.75(-8.57%)
Sep 27, 2023
8.940
9.330
8.570
8.750
113,420
-0.14(-1.57%)
Sep 26, 2023
8.820
9.250
8.750
8.890
45,697
-0.04(-0.45%)
Sep 25, 2023
8.710
8.970
8.875
8.930
52,406
+0.14(+1.59%)
Sep 22, 2023
9.170
9.280
8.720
8.790
70,038
-0.36(-3.93%)
Sep 21, 2023
9.200
9.500
8.940
9.150
85,382
-0.05(-0.54%)
Sep 20, 2023
9.480
9.575
9.200
9.200
47,962
-0.24(-2.54%)
Sep 19, 2023
9.300
9.510
9.110
9.440
126,233
+0.04(+0.43%)
Sep 18, 2023
9.400
9.500
9.080
9.400
165,058
-0.01(-0.11%)
Sep 15, 2023
9.400
9.590
9.380
9.410
234,884
+0.00(+0.00%)
Sep 14, 2023
9.470
9.821
9.400
9.410
86,940
+0.01(+0.11%)
Sep 13, 2023
9.720
9.760
9.400
9.400
252,720
-0.46(-4.67%)
Sep 12, 2023
9.800
10.00
9.500
9.860
199,738
+0.02(+0.20%)
Sep 11, 2023
9.670
10.28
9.610
9.840
90,444
+0.12(+1.23%)
Sep 08, 2023
10.16
10.16
9.630
9.720
88,510
-0.50(-4.89%)
Sep 07, 2023
10.15
10.31
9.670
10.22
68,233
-0.04(-0.39%)
Sep 06, 2023
10.08
10.53
9.882
10.26
114,509
+0.20(+1.99%)
Sep 05, 2023
10.33
10.69
9.980
10.06
163,057
-0.42(-4.01%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.