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: 7:00 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 (%)
Jun 12, 2024
17.77
18.20
16.42
16.57
162,545
-0.66(-3.83%)
Jun 11, 2024
17.78
17.78
17.21
17.23
86,083
-0.70(-3.90%)
Jun 10, 2024
17.62
18.05
17.48
17.93
107,378
+0.12(+0.67%)
Jun 07, 2024
18.01
18.63
17.68
17.81
90,587
-0.50(-2.73%)
Jun 06, 2024
17.77
18.49
17.61
18.31
87,939
+0.47(+2.63%)
Jun 05, 2024
17.77
18.01
17.48
17.84
126,172
+0.11(+0.62%)
Jun 04, 2024
17.37
17.95
16.65
17.73
143,856
+0.26(+1.49%)
Jun 03, 2024
17.91
17.99
17.00
17.47
194,748
-0.17(-0.96%)
May 31, 2024
18.21
18.32
17.38
17.64
96,558
-0.45(-2.49%)
May 30, 2024
18.17
18.64
17.80
18.09
89,297
-0.05(-0.28%)
May 29, 2024
18.09
18.65
17.67
18.14
137,663
-0.54(-2.89%)
May 28, 2024
18.42
19.07
18.16
18.68
257,698
+0.48(+2.64%)
May 24, 2024
17.70
18.38
17.70
18.20
99,711
+0.65(+3.70%)
May 23, 2024
17.81
17.81
17.33
17.55
82,050
-0.13(-0.74%)
May 22, 2024
17.73
18.03
17.27
17.68
88,526
-0.17(-0.95%)
May 21, 2024
18.11
18.37
17.75
17.85
71,893
-0.34(-1.87%)
May 20, 2024
17.43
18.22
17.40
18.19
114,326
+0.65(+3.71%)
May 17, 2024
17.41
18.02
17.26
17.54
149,471
+0.20(+1.15%)
May 16, 2024
17.49
17.80
17.00
17.34
126,567
-0.21(-1.20%)
May 15, 2024
18.40
18.43
17.55
17.55
178,827
-0.85(-4.62%)
May 14, 2024
18.60
19.01
18.19
18.40
100,035
+0.04(+0.22%)
May 13, 2024
18.25
18.89
17.98
18.36
65,639
+0.38(+2.11%)
May 10, 2024
18.66
18.78
17.90
17.98
77,933
-0.54(-2.92%)
May 09, 2024
18.42
18.75
18.29
18.52
88,347
+0.00(+0.00%)
May 08, 2024
18.09
19.00
18.09
18.52
73,681
-0.02(-0.11%)
May 07, 2024
18.44
18.82
18.00
18.54
180,747
-0.05(-0.27%)
May 06, 2024
18.33
18.84
17.82
18.59
163,748
+0.33(+1.81%)
May 03, 2024
19.35
19.52
17.95
18.26
218,517
-0.71(-3.74%)
May 02, 2024
20.82
21.52
17.50
18.97
495,410
-3.00(-13.65%)
May 01, 2024
22.23
22.40
20.90
21.97
388,003
+0.58(+2.71%)
Apr 30, 2024
21.68
21.92
21.07
21.39
203,443
-0.56(-2.55%)
Apr 29, 2024
22.00
22.48
21.45
21.95
114,701
+0.13(+0.60%)
Apr 26, 2024
20.90
22.31
20.64
21.82
116,631
+0.97(+4.65%)
Apr 25, 2024
20.50
21.26
20.01
20.85
90,112
-0.17(-0.81%)
Apr 24, 2024
21.33
21.48
20.81
21.02
88,041
-0.31(-1.45%)
Apr 23, 2024
20.49
21.64
20.49
21.33
93,885
+0.78(+3.80%)
Apr 22, 2024
20.01
20.60
19.30
20.55
97,308
+0.53(+2.65%)
Apr 19, 2024
19.45
20.56
19.01
20.02
146,732
+0.33(+1.68%)
Apr 18, 2024
20.48
20.96
19.49
19.69
122,395
-0.59(-2.91%)
Apr 17, 2024
21.49
21.89
20.20
20.28
73,930
-0.92(-4.34%)
Apr 16, 2024
20.79
21.51
20.16
21.20
130,601
+0.17(+0.81%)
Apr 15, 2024
22.48
22.49
20.81
21.03
138,721
-1.46(-6.49%)
Apr 12, 2024
23.27
23.50
22.12
22.49
113,992
-0.66(-2.85%)
Apr 11, 2024
23.24
23.36
22.01
23.15
157,910
+0.07(+0.30%)
Apr 10, 2024
23.00
23.98
22.00
23.08
134,695
-0.94(-3.91%)
Apr 09, 2024
24.63
24.96
23.52
24.02
115,151
-0.41(-1.68%)
Apr 08, 2024
24.33
25.49
23.49
24.43
292,598
+0.39(+1.62%)
Apr 05, 2024
22.09
24.24
22.08
24.04
295,521
+2.03(+9.22%)
Apr 04, 2024
22.27
23.75
21.49
22.01
473,633
+0.18(+0.82%)
Apr 03, 2024
18.93
21.86
18.93
21.83
307,288
+2.69(+14.05%)
Apr 02, 2024
19.00
19.23
18.32
19.14
173,508
-0.13(-0.67%)
Apr 01, 2024
18.36
19.70
18.00
19.27
220,404
+1.00(+5.47%)
Mar 28, 2024
18.22
18.95
18.07
18.27
146,635
+0.06(+0.33%)
Mar 27, 2024
18.00
18.20
17.90
18.21
82,413
+0.45(+2.53%)
Mar 26, 2024
17.73
18.40
17.55
17.76
81,392
+0.26(+1.49%)
Mar 25, 2024
17.43
17.95
17.31
17.50
41,501
+0.27(+1.57%)
Mar 22, 2024
16.99
17.41
16.97
17.23
105,069
+0.18(+1.06%)
Mar 21, 2024
17.89
18.36
17.01
17.05
92,807
-0.68(-3.84%)
Mar 20, 2024
16.65
17.86
16.54
17.73
95,703
+0.97(+5.79%)
Mar 19, 2024
16.87
17.22
16.37
16.76
150,315
-0.38(-2.22%)
Mar 18, 2024
17.47
17.98
16.70
17.14
145,214
-0.39(-2.22%)
Mar 15, 2024
17.00
17.75
16.90
17.53
204,277
+0.42(+2.45%)
Mar 14, 2024
18.56
18.71
17.07
17.11
145,638
-1.74(-9.23%)
Mar 13, 2024
18.69
19.76
18.69
18.85
226,515
+0.16(+0.86%)
Mar 12, 2024
18.38
18.82
17.80
18.69
129,055
+0.30(+1.63%)
Mar 11, 2024
18.10
19.06
17.93
18.39
160,679
+0.48(+2.68%)
Mar 08, 2024
18.30
18.41
16.59
17.91
294,655
-0.54(-2.93%)
Mar 07, 2024
19.39
19.41
17.32
18.45
411,285
-0.94(-4.85%)
Mar 06, 2024
17.98
19.72
14.22
19.39
1,244,719
+4.93(+34.09%)
Mar 05, 2024
15.25
15.40
14.28
14.46
262,082
-1.08(-6.95%)
Mar 04, 2024
14.74
15.75
14.70
15.54
300,728
+0.86(+5.86%)
Mar 01, 2024
14.05
15.13
13.66
14.68
332,712
+0.63(+4.48%)
Feb 29, 2024
13.86
14.34
13.36
14.05
189,982
+0.62(+4.62%)
Feb 28, 2024
13.79
14.10
13.19
13.43
334,077
-0.97(-6.74%)
Feb 27, 2024
13.22
14.68
13.20
14.40
520,920
+1.25(+9.51%)
Feb 26, 2024
11.84
13.33
11.64
13.15
276,966
+1.34(+11.35%)
Feb 23, 2024
10.83
11.88
10.78
11.81
237,388
+0.90(+8.25%)
Feb 22, 2024
10.76
10.99
10.34
10.91
115,363
+0.14(+1.30%)
Feb 21, 2024
10.87
10.90
10.48
10.77
113,580
-0.19(-1.73%)
Feb 20, 2024
10.51
10.97
10.26
10.96
122,834
+0.34(+3.20%)
Feb 16, 2024
10.98
11.06
10.60
10.62
121,357
-0.50(-4.50%)
Feb 15, 2024
11.11
11.12
10.57
11.12
137,328
+0.14(+1.28%)
Feb 14, 2024
10.52
11.16
10.28
10.98
151,662
+0.70(+6.81%)
Feb 13, 2024
10.74
11.10
10.26
10.28
167,107
-1.08(-9.51%)
Feb 12, 2024
9.810
11.41
9.790
11.36
288,643
+1.57(+16.04%)
Feb 09, 2024
9.410
9.840
9.290
9.790
347,742
+0.44(+4.71%)
Feb 08, 2024
9.000
9.570
8.780
9.350
126,736
+0.28(+3.09%)
Feb 07, 2024
9.380
9.450
9.040
9.070
53,579
-0.45(-4.73%)
Feb 06, 2024
8.890
9.560
8.830
9.520
107,148
+0.57(+6.37%)
Feb 05, 2024
8.920
9.090
8.680
8.950
84,761
-0.18(-1.97%)
Feb 02, 2024
9.000
9.250
8.830
9.130
56,490
-0.14(-1.51%)
Feb 01, 2024
9.330
9.330
8.710
9.270
100,598
+0.02(+0.22%)
Jan 31, 2024
9.470
9.790
9.250
9.250
143,101
-0.33(-3.44%)
Jan 30, 2024
9.680
9.705
9.170
9.580
68,076
-0.17(-1.74%)
Jan 29, 2024
9.070
9.780
8.920
9.750
89,510
+0.63(+6.91%)
Jan 26, 2024
9.170
9.290
9.000
9.120
41,273
+0.00(+0.00%)
Jan 25, 2024
9.210
9.250
9.000
9.120
39,689
+0.07(+0.77%)
Jan 24, 2024
9.190
9.300
8.880
9.050
85,894
-0.06(-0.66%)
Jan 23, 2024
9.270
9.310
8.820
9.110
114,446
-0.03(-0.33%)
Jan 22, 2024
8.480
9.160
8.370
9.140
123,065
+0.71(+8.42%)
Jan 19, 2024
8.110
8.440
7.750
8.430
96,430
+0.35(+4.33%)
Jan 18, 2024
7.980
8.100
7.880
8.080
72,613
+0.12(+1.51%)
Jan 17, 2024
7.900
7.980
7.760
7.960
91,494
+0.00(+0.00%)
Jan 16, 2024
8.200
8.320
7.960
7.960
89,946
-0.39(-4.67%)
Jan 12, 2024
8.330
8.425
8.220
8.350
107,260
+0.16(+1.95%)
Jan 11, 2024
8.350
8.380
8.080
8.190
98,269
-0.19(-2.27%)
Jan 10, 2024
8.500
8.500
8.210
8.380
110,765
-0.16(-1.87%)
Jan 09, 2024
8.450
8.570
8.370
8.540
71,815
-0.07(-0.81%)
Jan 08, 2024
8.590
8.770
8.320
8.610
63,346
-0.03(-0.35%)
Jan 05, 2024
8.640
8.810
8.590
8.640
66,139
-0.14(-1.59%)
Jan 04, 2024
8.630
8.940
8.545
8.780
91,316
+0.09(+1.04%)
Jan 03, 2024
8.940
8.940
8.630
8.690
93,282
-0.34(-3.77%)
Jan 02, 2024
9.090
9.290
8.630
9.030
194,683
-0.09(-0.99%)
Dec 29, 2023
9.310
9.500
9.080
9.120
101,157
-0.26(-2.77%)
Dec 28, 2023
9.470
9.640
9.120
9.380
66,294
-0.16(-1.68%)
Dec 27, 2023
9.250
9.690
9.240
9.540
52,920
+0.29(+3.14%)
Dec 26, 2023
9.470
9.770
9.030
9.250
87,001
-0.20(-2.12%)
Dec 22, 2023
9.420
9.870
9.327
9.450
122,662
+0.05(+0.53%)
Dec 21, 2023
8.970
9.430
8.970
9.400
64,029
+0.59(+6.70%)
Dec 20, 2023
8.720
9.410
8.650
8.810
188,785
-0.04(-0.45%)
Dec 19, 2023
8.250
8.870
7.980
8.850
133,967
+0.76(+9.39%)
Dec 18, 2023
8.270
8.390
7.940
8.090
130,608
-0.18(-2.18%)
Dec 15, 2023
8.430
8.539
8.190
8.270
265,367
-0.13(-1.55%)
Dec 14, 2023
9.030
9.140
8.370
8.400
191,189
-0.34(-3.89%)
Dec 13, 2023
8.470
8.980
8.320
8.740
224,977
+0.20(+2.34%)
Dec 12, 2023
8.990
9.090
8.530
8.540
81,074
-0.41(-4.58%)
Dec 11, 2023
8.480
9.000
8.400
8.950
94,979
+0.38(+4.43%)
Dec 08, 2023
8.630
8.760
8.430
8.570
67,433
-0.13(-1.49%)
Dec 07, 2023
8.740
8.740
8.390
8.700
113,351
-0.03(-0.34%)
Dec 06, 2023
8.920
9.150
8.650
8.730
108,636
-0.14(-1.58%)
Dec 05, 2023
9.010
9.280
8.835
8.870
101,238
-0.26(-2.85%)
Dec 04, 2023
8.950
9.180
8.910
9.130
101,495
+0.21(+2.35%)
Dec 01, 2023
8.440
8.950
8.310
8.920
108,127
+0.37(+4.33%)
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
.