MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
HIPO — Hippo Holdings Inc.
NYSEHippo Holdings Inc.
$32.24
+0.73(+2.32%)
- O
- 31.89
- H
- 32.25
- L
- 31.53
- V
- 158.18K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$32.24
Period Return+31.43%
Period High$38.98
Period Low$19.92
Avg Daily Volume177.4K
Total Trading Days365
HIPO — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $31.89 | $32.25 | $31.53 | $32.24 | +$0.73 | +2.32% | 158,175 | $32.00 | $31.53 $32.25 |
| Oct 1, 2026 | $30.75 | $31.83 | $30.68 | $31.51 | +$0.74 | +2.40% | 130,804 | $31.45 | $30.68 $31.83 |
| Sep 30, 2026 | $31.08 | $31.43 | $30.64 | $30.77 | $-0.22 | -0.71% | 111,068 | $30.78 | $30.64 $31.43 |
| Sep 29, 2026 | $30.64 | $31.09 | $30.30 | $30.99 | +$0.14 | +0.45% | 156,976 | $30.75 | $30.30 $31.09 |
| Sep 28, 2026 | $30.33 | $31.00 | $29.80 | $30.85 | +$0.24 | +0.78% | 210,463 | $30.76 | $29.80 $31.00 |
| Sep 25, 2026 | $30.41 | $31.17 | $30.10 | $30.61 | +$0.37 | +1.22% | 194,828 | $30.74 | $30.10 $31.17 |
| Sep 24, 2026 | $29.56 | $30.43 | $29.56 | $30.24 | +$0.53 | +1.78% | 215,587 | $30.22 | $29.56 $30.43 |
| Sep 23, 2026 | $31.01 | $31.09 | $29.68 | $29.71 | $-1.66 | -5.29% | 179,934 | $30.19 | $29.68 $31.09 |
| Sep 22, 2026 | $31.78 | $31.78 | $30.24 | $31.37 | $-0.16 | -0.51% | 259,936 | $31.21 | $30.24 $31.78 |
| Sep 21, 2026 | $31.65 | $31.77 | $31.11 | $31.53 | +$0.29 | +0.93% | 209,325 | $31.49 | $31.11 $31.77 |
| Sep 18, 2026 | $31.90 | $31.97 | $31.24 | $31.24 | $-0.76 | -2.38% | 571,518 | $31.33 | $31.24 $31.97 |
| Sep 17, 2026 | $31.97 | $32.19 | $31.73 | $32.00 | +$0.12 | +0.38% | 146,367 | $31.96 | $31.73 $32.19 |
| Sep 16, 2026 | $32.25 | $32.57 | $31.54 | $31.88 | $-0.67 | -2.06% | 143,588 | $31.93 | $31.54 $32.57 |
| Sep 15, 2026 | $32.25 | $32.55 | $31.86 | $32.55 | +$0.23 | +0.71% | 101,197 | $32.33 | $31.86 $32.55 |
| Sep 14, 2026 | $32.25 | $32.45 | $31.82 | $32.32 | +$0.32 | +1.00% | 100,828 | $32.28 | $31.82 $32.45 |
| Sep 11, 2026 | $32.61 | $32.95 | $31.66 | $32.00 | $-0.06 | -0.19% | 92,866 | $31.94 | $31.66 $32.95 |
| Sep 10, 2026 | $32.03 | $32.11 | $31.57 | $32.06 | $-0.06 | -0.19% | 133,720 | $31.91 | $31.57 $32.11 |
| Sep 9, 2026 | $32.25 | $32.50 | $31.74 | $32.12 | $-0.54 | -1.65% | 186,423 | $32.02 | $31.74 $32.50 |
| Sep 8, 2026 | $33.43 | $33.77 | $32.57 | $32.66 | $-1.21 | -3.57% | 131,062 | $32.87 | $32.57 $33.77 |
| Sep 4, 2026 | $33.58 | $34.07 | $33.21 | $33.87 | $-0.32 | -0.94% | 116,190 | $33.77 | $33.21 $34.07 |
| Sep 3, 2026 | $34.16 | $34.88 | $33.78 | $34.19 | +$0.29 | +0.86% | 255,681 | $34.14 | $33.78 $34.88 |
| Sep 2, 2026 | $33.30 | $34.04 | $33.11 | $33.90 | +$0.69 | +2.08% | 176,118 | $33.80 | $33.11 $34.04 |
| Sep 1, 2026 | $32.53 | $33.28 | $32.35 | $33.21 | +$0.34 | +1.03% | 229,573 | $32.92 | $32.35 $33.28 |
| Aug 31, 2026 | $33.03 | $33.63 | $32.52 | $32.87 | $-0.31 | -0.93% | 205,807 | $32.80 | $32.52 $33.63 |
| Aug 28, 2026 | $32.33 | $33.85 | $32.33 | $33.18 | +$0.57 | +1.75% | 139,305 | $33.37 | $32.33 $33.85 |
| Aug 27, 2026 | $32.68 | $33.00 | $32.17 | $32.61 | $-0.35 | -1.06% | 137,903 | $32.64 | $32.17 $33.00 |
| Aug 26, 2026 | $33.04 | $33.60 | $32.90 | $32.96 | $-0.64 | -1.90% | 125,180 | $33.11 | $32.90 $33.60 |
| Aug 25, 2026 | $33.22 | $33.80 | $32.70 | $33.60 | +$0.35 | +1.05% | 168,367 | $33.36 | $32.70 $33.80 |
| Aug 24, 2026 | $33.12 | $33.89 | $32.87 | $33.25 | +$0.13 | +0.39% | 274,520 | $33.37 | $32.87 $33.89 |
| Aug 21, 2026 | $32.50 | $33.36 | $32.29 | $33.12 | +$0.43 | +1.32% | 250,083 | $33.03 | $32.29 $33.36 |