Free Trial

Hippo (HIPO) Stock Chart & Stock Price History

→ Must-See: Elon’s New Invention is Absolutely Insane (From InvestorPlace) (Ad)
Free HIPO Stock Alerts
$18.59
+0.39 (+2.14%)
(As of 03:39 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Hippo Stock Price Performance

5 Day
Performance
+5.93%
1 Month
Performance
-14.80%
3 Month
Performance
+38.37%
6 Month
Performance
+113.43%
Year-To-Date
Performance
+103.84%
1 Year
Performance
+15.54%
Receive HIPO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Hippo and its competitors with MarketBeat's FREE daily newsletter

Ad Resource Stock Digest
Digitizing the $11T commodities sector with one tiny stock
One tiny company — trading completely undiscovered around 15-cents per share — has successfully partnered with some of the largest players in the industry to bring a first-of-its-kind digital solution to the global commodities supply chain sector.
It’s an opportunity that likely won’t stay at these levels for long

HIPO Stock Chart for Tuesday, May, 28, 2024

HIPO Chart by TradingView

Hippo Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$18.20$18.20$18.38$17.7099,700 shs$444.63 million
05/24/2024$17.55$18.20
+3.70%		$18.38$17.6099,529 shs$444.63 million
05/23/2024$17.68$17.55
-0.74%		$17.81$17.3381,900 shs$428.75 million
05/22/2024$17.85$17.68
-0.95%		$18.03$17.2688,526 shs$431.92 million
05/21/2024$18.22$17.85
-2.03%		$18.37$17.7571,893 shs$436.08 million
05/20/2024$17.54$18.22
+3.88%		$18.22$17.40114,321 shs$445.12 million
05/17/2024$17.34$17.54
+1.15%		$18.03$17.26149,471 shs$428.50 million
05/16/2024$17.63$17.34
-1.64%		$17.80$17.00126,566 shs$428.75 million
05/15/2024$18.40$17.63
-4.18%		$18.43$17.59178,827 shs$430.70 million
05/14/2024$18.36$18.40
+0.22%		$19.01$18.19100,021 shs$449.51 million
05/13/2024$17.98$18.36
+2.11%		$18.89$17.9865,639 shs$448.54 million
05/10/2024$18.52$17.98
-2.92%		$18.78$17.9077,933 shs$437.09 million
05/09/2024$18.45$18.52
+0.38%		$18.75$18.2988,347 shs$450.22 million
05/08/2024$18.54$18.45
-0.49%		$18.97$18.3973,678 shs$448.52 million
05/07/2024$18.59$18.54
-0.27%		$18.82$18.00180,687 shs$450.71 million
05/06/2024$18.26$18.59
+1.81%		$18.84$17.82162,141 shs$451.94 million
05/03/2024$18.97$18.26
-3.77%		$19.57$17.98218,517 shs$443.78 million
05/02/2024$21.97$18.97
-13.65%		$21.52$17.50492,970 shs$461.16 million
05/01/2024$21.45$21.97
+2.42%		$22.40$20.90387,550 shs$534.11 million
04/30/2024$21.99$21.45
-2.46%		$21.90$21.15203,428 shs$521.45 million
04/29/2024$21.82$21.99
+0.78%		$22.48$21.45114,701 shs$534.58 million
04/26/2024$20.85$21.84
+4.75%		$22.31$20.64116,615 shs$530.93 million
04/25/2024$21.02$20.85
-0.81%		$21.26$20.0189,639 shs$506.86 million
04/24/2024$21.33$21.02
-1.45%		$21.48$20.8188,041 shs$511.00 million
04/23/2024$20.56$21.33
+3.75%		$21.64$20.4993,885 shs$518.53 million
04/22/2024$20.02$20.56
+2.70%		$20.59$19.3597,308 shs$499.83 million
04/19/2024$19.76$20.00
+1.21%		$20.56$19.01146,723 shs$486.20 million
04/18/2024$20.30$19.76
-2.66%		$20.96$19.49122,375 shs$480.37 million
04/17/2024$21.23$20.30
-4.38%		$21.89$20.2373,839 shs$493.49 million
04/16/2024$21.02$21.23
+1.00%		$21.51$20.16130,597 shs$516.10 million
04/15/2024$22.49$21.02
-6.54%		$22.49$20.81138,721 shs$511.00 million
04/12/2024$23.19$22.51
-2.93%		$23.51$22.12113,982 shs$547.22 million
04/11/2024$23.11$23.19
+0.35%		$23.36$22.01157,897 shs$563.75 million
04/10/2024$24.00$23.11
-3.71%		$23.88$22.00134,695 shs$561.80 million
04/09/2024$24.40$24.00
-1.64%		$24.96$23.52115,151 shs$583.44 million
04/08/2024$24.04$24.40
+1.50%		$25.49$23.55292,598 shs$593.19 million
04/05/2024$22.02$24.03
+9.13%		$24.24$22.10295,399 shs$584.17 million
04/04/2024$21.82$22.02
+0.92%		$23.76$21.49473,625 shs$535.31 million
04/03/2024$19.20$21.82
+13.65%		$21.86$19.08307,128 shs$530.47 million
04/02/2024$19.24$19.20
-0.21%		$19.23$18.32173,508 shs$466.75 million
Digitizing the $11T commodities sector with one tiny stock (Ad)

One tiny company — trading completely undiscovered around 15-cents per share — has successfully partnered with some of the largest players in the industry to bring a first-of-its-kind digital solution to the global commodities supply chain sector.

It’s an opportunity that likely won’t stay at these levels for long
04/01/2024$18.27$19.24
+5.31%		$19.67$18.11220,404 shs$467.72 million
03/29/2024$18.26$18.27
+0.05%		$18.95$18.07146,635 shs$444.14 million
03/28/2024$18.17$18.26
+0.50%		$18.95$18.07146,633 shs$443.92 million
03/27/2024$17.76$18.17
+2.31%		$18.31$17.9282,413 shs$441.71 million
03/26/2024$17.48$17.76
+1.60%		$18.40$17.5581,070 shs$431.75 million
03/25/2024$17.23$17.48
+1.45%		$17.95$17.4041,501 shs$424.94 million
03/22/2024$17.08$17.23
+0.88%		$17.41$16.97104,813 shs$418.86 million
03/21/2024$17.72$17.08
-3.61%		$18.36$17.0192,774 shs$415.22 million
03/20/2024$16.76$17.72
+5.73%		$17.85$16.6495,698 shs$430.77 million
03/19/2024$17.17$16.76
-2.39%		$17.22$16.37150,179 shs$407.44 million
03/18/2024$17.53$17.17
-2.05%		$17.95$16.70145,214 shs$410.14 million
03/15/2024$17.11$17.51
+2.34%		$17.74$16.90204,277 shs$418.31 million
03/14/2024$18.85$17.11
-9.23%		$18.71$17.07145,502 shs$408.71 million
03/13/2024$18.70$18.85
+0.80%		$19.76$18.69226,505 shs$450.33 million
03/12/2024$18.39$18.70
+1.69%		$18.82$17.80129,053 shs$446.74 million
03/11/2024$17.91$18.39
+2.68%		$19.06$17.93160,367 shs$439.34 million
03/08/2024$18.42$17.91
-2.77%		$18.41$16.60294,632 shs$427.87 million
03/07/2024$19.38$18.42
-4.95%		$19.41$17.32411,181 shs$440.05 million
03/06/2024$14.48$19.38
+33.84%		$19.72$14.311.24 million shs$462.99 million
03/05/2024$15.54$14.48
-6.82%		$15.40$14.28262,082 shs$345.93 million
03/04/2024$14.68$15.54
+5.86%		$15.75$14.70300,157 shs$371.20 million
03/01/2024$14.05$14.68
+4.48%		$15.13$13.66332,520 shs$350.71 million
02/29/2024$13.44$14.05
+4.58%		$14.34$13.41189,982 shs$335.61 million
02/28/2024$14.39$13.44
-6.64%		$14.07$13.19334,077 shs$320.96 million
02/27/2024$13.16$14.39
+9.35%		$14.68$13.20519,862 shs$343.78 million

Related Companies:
This page (NYSE:HIPO) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
The 7th Trillion Dollar Company?
The Oxford Club
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Elon to Transform U.S. Economy?
Porter & Company
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks
Crypto 101 Media
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
WARNING about the death of the U.S. dollar…
Colonial Metals