HIPO

Hippo Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Hippo Holdings Inc HIPO NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.1222 16.13% 0.88 19:52:41
Open Price Low Price High Price Close Price Prev Close
0.7632 0.757 0.8852 0.8786 0.7578
more quote information »

HIPO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.92211.000.72770.8864388,867,402-0.0421-4.57%
1 Month1.401.460.72770.98304254,253,612-0.52-37.14%
3 Months1.942.010.72771.272,658,622-1.06-54.64%
6 Months2.843.020.72771.702,622,394-1.96-69.01%
1 Year10.6510.81620.72773.232,984,455-9.77-91.74%
3 Years10.6510.81620.72773.232,984,455-9.77-91.74%
5 Years10.6510.81620.72773.232,984,455-9.77-91.74%

HIPO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 30 2022 0.8786 0.1208 15.94% 0.7632 0.8852 0.757 6,217,249
Jun 29 2022 0.7578 -0.0527 -6.5% 0.793 0.8088 0.7277 3,494,382
Jun 28 2022 0.8105 -0.0283 -3.37% 0.85 0.8779 0.7801 4,140,086
Jun 27 2022 0.8388 -0.079 -8.61% 0.90 0.9322 0.8221 4,206,580
Jun 24 2022 0.9178 0.0176 1.96% 0.92 1.00 0.8785 29,379,729
Jun 23 2022 0.9002 -0.0197 -2.14% 0.9221 0.96 0.8928 3,116,231
Jun 22 2022 0.9199 0.0098 1.08% 0.9155 0.9599 0.91 2,226,582
Jun 21 2022 0.9101 -0.0368 -3.89% 0.9568 0.99 0.9101 2,031,933
Jun 17 2022 0.9469 0.0469 5.21% 0.9099 0.9713 0.901 2,306,514
Jun 16 2022 0.90 -0.0399 -4.25% 0.9372 0.9404 0.8768 1,632,770
Jun 15 2022 0.9399 0.0293 3.22% 0.92 0.96 0.9068 2,534,256
Jun 14 2022 0.9106 -0.0312 -3.31% 0.952 0.98 0.91 1,633,356
Jun 13 2022 0.9418 -0.1082 -10.3% 1.02 1.03 0.9109 5,770,775
Jun 10 2022 1.05 -0.10 -8.7% 1.11 1.15 1.035 3,131,581
Jun 09 2022 1.15 -0.09 -7.26% 1.22 1.24 1.15 2,165,822
Jun 08 2022 1.24 -0.06 -4.62% 1.28 1.30 1.23 1,573,471
Jun 07 2022 1.30 -0.06 -4.41% 1.32 1.36 1.22 4,335,039
Jun 06 2022 1.36 -0.03 -2.16% 1.45 1.45 1.35 2,894,841
Jun 03 2022 1.39 -0.03 -2.11% 1.38 1.42 1.35 1,300,732
Jun 02 2022 1.42 0.02 1.43% 1.40 1.46 1.32 2,943,942
Jun 01 2022 1.40 -0.02 -1.41% 1.42 1.43 1.34 1,366,051
See More Historical Prices ยป
Your Recent History
NYSE
HIPO
Hippo
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220701 05:45:14