Free Trial

Hippo (HIPO) Stock Chart & Stock Price History

Hippo logo
$29.81 -1.73 (-5.50%)
Closing price 08/7/2025 03:59 PM Eastern
Extended Trading
$29.61 -0.20 (-0.66%)
As of 09:06 AM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Hippo Stock Price Performance

The Hippo (HIPO) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 49.78%, with a year-to-date return of 11.34%. In the past month, the stock has increased 6.68%, reflecting recent market activity.

As of the latest close, Hippo traded at $29.81 with a market cap of $793.45 million and volume of 318,089 shares.

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.

5 Day
Performance
+17.53%
1 Month
Performance
+6.68%
3 Month
Performance
+44.65%
Year-To-Date
Performance
+11.34%
1 Year
Performance
+49.78%

HIPO Stock Chart for Friday, August, 8, 2025

Hippo Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/07/2025$31.49$29.81
-5.35%
$32.19$29.14318,089 shs$793.45 million
08/06/2025$27.65$31.49
+13.90%
$32.42$27.91521,024 shs$792.34 million
08/05/2025$26.62$27.65
+3.87%
$27.81$26.90173,906 shs$695.67 million
08/04/2025$25.36$26.62
+4.97%
$26.75$25.57113,785 shs$669.68 million
08/01/2025$25.83$25.36
-1.82%
$25.76$24.75124,696 shs$637.98 million
07/31/2025$25.23$25.83
+2.38%
$26.11$25.4187,074 shs$649.88 million
07/30/2025$25.87$25.23
-2.46%
$26.15$25.10161,366 shs$634.79 million
07/29/2025$26.33$25.87
-1.77%
$26.68$25.77177,254 shs$650.69 million
07/28/2025$26.87$26.33
-2.02%
$27.03$26.07200,811 shs$662.46 million
07/25/2025$26.88$26.87
-0.04%
$27.23$26.83146,672 shs$676.10 million
07/24/2025$26.95$26.88
-0.26%
$27.22$26.54148,726 shs$676.40 million
07/23/2025$26.77$26.95
+0.70%
$27.41$26.89122,540 shs$678.08 million
07/22/2025$26.59$26.77
+0.67%
$26.95$26.05126,705 shs$673.46 million
07/21/2025$26.46$26.59
+0.48%
$26.82$26.24141,694 shs$668.95 million
07/18/2025$26.32$26.46
+0.52%
$26.97$26.29119,930 shs$665.73 million
07/17/2025$26.30$26.32
+0.07%
$26.54$25.99175,162 shs$662.21 million
07/16/2025$26.07$26.30
+0.92%
$26.67$25.88127,428 shs$661.81 million
07/15/2025$26.28$26.07
-0.80%
$26.68$25.80142,873 shs$655.80 million
07/14/2025$26.09$26.28
+0.71%
$26.47$25.89112,273 shs$661.08 million
07/11/2025$27.50$26.09
-5.13%
$27.40$25.97231,918 shs$656.42 million
07/10/2025$29.22$27.50
-5.89%
$29.00$27.43245,868 shs$691.82 million
07/09/2025$27.94$29.22
+4.58%
$29.84$27.70438,494 shs$735.18 million
07/08/2025$27.67$27.94
+0.98%
$28.13$27.36225,276 shs$702.97 million
07/07/2025$28.11$27.67
-1.57%
$28.55$27.31227,381 shs$696.09 million

This page (NYSE:HIPO) was last updated on 8/8/2025 by MarketBeat.com Staff
From Our Partners