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
-0.13 -3.74% 3.35 11:13:09
Open Price Low Price High Price Close Price Prev Close
3.45 3.30 3.54 3.48
more quote information »

HIPO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week3.613.853.303.643,056,812-0.26-7.2%
1 Month4.334.36733.263.812,609,766-0.98-22.63%
3 Months6.386.953.264.713,213,357-3.03-47.49%
6 Months10.6510.81623.264.943,562,975-7.30-68.54%
1 Year10.6510.81623.264.943,562,975-7.30-68.54%
3 Years10.6510.81623.264.943,562,975-7.30-68.54%
5 Years10.6510.81623.264.943,562,975-7.30-68.54%

HIPO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 01 2021 3.48 -0.18 -4.92% 3.685 3.80 3.45 2,231,391
Nov 30 2021 3.66 -0.01 -0.27% 3.63 3.66 3.44 6,635,380
Nov 29 2021 3.67 -0.07 -1.87% 3.84 3.85 3.615 2,179,656
Nov 26 2021 3.74 -0.06 -1.58% 3.61 3.84 3.60 1,180,822
Nov 24 2021 3.80 0.34 9.83% 3.46 3.80 3.42 2,138,678
Nov 23 2021 3.46 -0.08 -2.26% 3.52 3.53 3.26 2,361,155
Nov 22 2021 3.54 -0.34 -8.76% 3.79 3.84 3.46 3,835,174
Nov 19 2021 3.88 0.28 7.78% 3.72 3.95 3.595 4,414,459
Nov 18 2021 3.60 -0.23 -6.01% 3.84 3.84 3.60 2,890,784
Nov 17 2021 3.83 -0.01 -0.26% 3.81 3.89 3.73 2,723,189
Nov 16 2021 3.84 -0.07 -1.79% 3.93 4.01 3.78 2,849,175
Nov 15 2021 3.91 -0.22 -5.33% 4.07 4.07 3.85 3,395,206
Nov 12 2021 4.13 0.03 0.73% 4.10 4.26 4.06 2,400,165
Nov 11 2021 4.10 0.03 0.74% 4.22 4.27 4.03 2,374,088
Nov 10 2021 4.07 0.05 1.24% 4.02 4.14 3.875 2,754,212
Nov 09 2021 4.02 -0.18 -4.29% 4.18 4.18 3.97 2,500,551
Nov 08 2021 4.20 0.02 0.48% 4.22 4.23 4.15 875,799
Nov 05 2021 4.18 -0.08 -1.88% 4.27 4.29 4.16 1,059,361
Nov 04 2021 4.26 -0.08 -1.84% 4.33 4.3673 4.23 786,300
Nov 03 2021 4.34 0.00 0.0% 4.31 4.37 4.28 626,384
Nov 02 2021 4.34 0.02 0.46% 4.34 4.39 4.28 1,143,604
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:20211202 16:28:30