Hippo Stock Price History
NYSE: HIPOFinanceProperty-Casualty InsurersUSD
33.97-0.24 (-0.70%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
HIPO price history at a glance
The price history for Hippo (HIPO) on this page begins on January 11, 2021, when the stock closed at $296.25; it most recently closed at $33.97 on October 5, 2026. The highest price in this record is $376.25, reached on February 15, 2021; the latest close is 91.0% below that peak. Across the 4 complete calendar years in the table, HIPO finished higher in 2 and lower in 2. Its best year was 2024 (+193.9%) and its worst was 2022 (-80.8%).
Over roughly 6 years the share price changed -88.5%, a -31.5% compound annual price return (excluding dividends). In the last 12 months alone, HIPO has lost 1.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $376.25
- Date of high
- Feb 15, 2021
- Low since 2021
- $6.65
- Date of low
- Oct 2, 2023
- 52-week high
- $38.73
- 52-week low
- $24.08
- IPO year
- 2021
- Last close
- $33.97
HIPO returns
1 week
+5.37%
1 month
+5.76%
3 months
+18.12%
6 months
+32.44%
Year to date
+12.93%
1 year
-1.68%
3 years
+325.69%
5 years
-68.83%
HIPO price return, excluding dividends.
HIPO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 33.97 | +13.31% |
| 2025 | 29.98 | +11.87% |
| 2024 | 26.80 | +193.86% |
| 2023 | 9.12 | -32.94% |
| 2022 | 13.60 | -80.78% |
| 2021* | 70.75 | -76.12% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
HIPO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 34.18 | 34.56 | 33.20 | 33.97 | -0.70% | |
| 32.47 | 34.21 | 32.52 | 34.21 | +5.55% | |
| 32.29 | 32.67 | 32.05 | 32.41 | -0.22% | |
| 32.27 | 32.91 | 32.27 | 32.48 | +0.87% | |
| 32.24 | 32.46 | 32.01 | 32.20 | -0.12% | |
| 31.89 | 32.25 | 31.53 | 32.24 | +2.32% | |
| 30.75 | 31.83 | 30.68 | 31.51 | +2.40% | |
| 31.08 | 31.43 | 30.64 | 30.77 | -0.71% | |
| 30.64 | 31.09 | 30.30 | 30.99 | +0.45% | |
| 30.33 | 31.00 | 29.80 | 30.85 | +0.78% | |
| 30.41 | 31.17 | 30.10 | 30.61 | +1.22% | |
| 29.56 | 30.43 | 29.56 | 30.24 | +1.78% | |
| 31.01 | 31.09 | 29.68 | 29.71 | -5.29% | |
| 31.78 | 31.78 | 30.24 | 31.37 | -0.51% | |
| 31.65 | 31.77 | 31.11 | 31.53 | +0.93% | |
| 31.90 | 31.97 | 31.24 | 31.24 | -2.38% | |
| 31.97 | 32.19 | 31.73 | 32.00 | +0.38% | |
| 32.25 | 32.57 | 31.54 | 31.88 | -2.06% | |
| 32.25 | 32.55 | 31.86 | 32.55 | +0.71% | |
| 32.25 | 32.45 | 31.82 | 32.32 | +1.00% | |
| 32.61 | 32.95 | 31.66 | 32.00 | -0.19% | |
| 32.03 | 32.11 | 31.57 | 32.06 | -0.19% | |
| 32.25 | 32.50 | 31.74 | 32.12 | -1.65% | |
| 33.43 | 33.77 | 32.57 | 32.66 | -3.57% | |
| 33.58 | 34.07 | 33.21 | 33.87 | -0.94% | |
| 34.16 | 34.88 | 33.78 | 34.19 | +0.86% | |
| 33.30 | 34.04 | 33.11 | 33.90 | +2.08% | |
| 32.53 | 33.28 | 32.35 | 33.21 | +1.03% | |
| 33.03 | 33.63 | 32.52 | 32.87 | -0.93% | |
| 32.33 | 33.85 | 32.33 | 33.18 | +1.75% | |
| 32.68 | 33.00 | 32.17 | 32.61 | -1.06% | |
| 33.04 | 33.60 | 32.90 | 32.96 | -1.90% | |
| 33.22 | 33.80 | 32.70 | 33.60 | +1.05% | |
| 33.12 | 33.89 | 32.87 | 33.25 | +0.39% | |
| 32.50 | 33.36 | 32.29 | 33.12 | +1.32% | |
| 32.57 | 32.98 | 32.02 | 32.69 | +0.15% | |
| 32.69 | 33.42 | 32.49 | 32.64 | -0.94% | |
| 32.57 | 33.28 | 32.35 | 32.95 | +0.95% | |
| 33.00 | 33.40 | 32.49 | 32.64 | -1.21% | |
| 33.05 | 33.39 | 32.79 | 33.04 | +0.33% | |
| 33.32 | 33.63 | 32.84 | 32.93 | +0.06% | |
| 33.10 | 33.38 | 32.68 | 32.91 | -1.44% | |
| 32.38 | 33.40 | 32.13 | 33.39 | +2.96% | |
| 32.64 | 32.76 | 31.91 | 32.43 | -0.58% | |
| 33.29 | 33.47 | 32.28 | 32.62 | -2.31% | |
| 32.03 | 33.39 | 31.89 | 33.39 | +3.28% | |
| 32.94 | 33.21 | 32.24 | 32.33 | -1.85% | |
| 31.78 | 33.60 | 31.78 | 32.94 | +1.20% | |
| 31.45 | 32.86 | 31.31 | 32.55 | +3.50% | |
| 31.60 | 32.03 | 30.65 | 31.45 | -1.35% | |
| 32.00 | 34.22 | 31.62 | 31.88 | +6.87% | |
| 29.84 | 30.37 | 29.37 | 29.83 | -1.52% | |
| 29.37 | 31.00 | 29.37 | 30.29 | +3.91% | |
| 28.21 | 29.20 | 28.21 | 29.15 | +5.01% | |
| 27.97 | 28.24 | 27.30 | 27.76 | +1.20% | |
| 27.53 | 27.83 | 27.05 | 27.43 | -1.97% | |
| 29.08 | 29.08 | 27.65 | 27.98 | -3.72% | |
| 29.09 | 29.23 | 28.55 | 29.06 | -1.26% | |
| 29.28 | 29.74 | 29.01 | 29.43 | +0.34% | |
| 28.94 | 29.80 | 28.94 | 29.33 | +0.45% | |
| 28.51 | 29.44 | 28.16 | 29.20 | +2.17% | |
| 28.34 | 28.78 | 28.05 | 28.58 | +0.21% | |
| 29.49 | 29.49 | 28.41 | 28.52 | -3.91% | |
| 29.00 | 29.85 | 28.62 | 29.68 | +3.20% | |
| 29.13 | 29.18 | 28.23 | 28.76 | -0.52% | |
| 28.53 | 29.08 | 28.24 | 28.91 | +0.35% | |
| 28.75 | 28.86 | 27.95 | 28.81 | +1.37% | |
| 28.43 | 28.77 | 27.63 | 28.42 | +1.21% | |
| 28.65 | 28.90 | 27.94 | 28.08 | -2.94% | |
| 29.50 | 29.70 | 28.02 | 28.93 | -1.40% | |
| 28.50 | 29.64 | 28.10 | 29.34 | +3.82% | |
| 27.34 | 29.05 | 27.34 | 28.26 | +4.36% | |
| 27.42 | 27.46 | 26.57 | 27.08 | -1.38% | |
| 25.97 | 27.52 | 25.45 | 27.46 | +6.15% | |
| 26.43 | 26.58 | 25.74 | 25.87 | -2.93% | |
| 26.39 | 27.16 | 26.26 | 26.65 | +1.22% | |
| 25.91 | 26.49 | 25.90 | 26.33 | +2.13% | |
| 26.21 | 26.51 | 25.70 | 25.78 | -0.69% | |
| 25.24 | 25.99 | 25.02 | 25.96 | +3.72% | |
| 25.68 | 26.00 | 24.77 | 25.03 | -3.21% | |
| 25.50 | 25.88 | 25.15 | 25.86 | +2.46% | |
| 25.81 | 26.00 | 25.15 | 25.24 | -1.17% | |
| 25.54 | 25.98 | 25.32 | 25.54 | +0.27% | |
| 25.64 | 25.88 | 25.26 | 25.47 | -0.89% | |
| 25.24 | 26.49 | 25.24 | 25.70 | +3.84% | |
| 24.74 | 25.39 | 24.50 | 24.75 | +0.86% | |
| 25.12 | 25.12 | 24.53 | 24.54 | -1.13% | |
| 24.25 | 25.18 | 24.25 | 24.82 | +1.76% | |
| 24.41 | 24.91 | 24.11 | 24.39 | +1.25% | |
| 25.29 | 25.29 | 24.08 | 24.09 | -5.16% | |
| 25.68 | 26.28 | 25.24 | 25.40 | -1.93% | |
| 25.76 | 26.29 | 25.28 | 25.90 | +0.12% | |
| 25.72 | 25.94 | 25.52 | 25.87 | +0.31% | |
| 25.73 | 26.10 | 25.70 | 25.79 | -0.54% | |
| 26.67 | 27.03 | 25.56 | 25.93 | -2.52% | |
| 26.19 | 26.76 | 25.93 | 26.60 | +1.53% | |
| 25.87 | 26.21 | 25.73 | 26.20 | +0.96% | |
| 25.64 | 26.00 | 25.35 | 25.95 | -0.15% | |
| 25.88 | 26.52 | 25.55 | 25.99 | +0.70% | |
| 26.50 | 26.69 | 25.75 | 25.81 | -3.04% | |
| 26.01 | 26.75 | 25.61 | 26.62 | +2.19% | |
| 26.35 | 26.50 | 25.87 | 26.05 | -2.54% | |
| 26.47 | 27.50 | 26.43 | 26.73 | +1.33% | |
| 27.11 | 27.25 | 26.22 | 26.38 | -1.79% | |
| 26.96 | 27.35 | 26.70 | 26.86 | -0.52% | |
| 27.27 | 27.61 | 26.92 | 27.00 | -1.14% | |
| 27.19 | 27.45 | 26.91 | 27.31 | -0.55% | |
| 27.50 | 28.19 | 27.08 | 27.46 | +0.26% | |
| 28.34 | 28.73 | 26.99 | 27.39 | -3.25% | |
| 27.49 | 28.47 | 27.49 | 28.31 | +2.98% | |
| 27.48 | 28.52 | 27.09 | 27.49 | -0.87% | |
| 26.60 | 27.97 | 26.41 | 27.73 | +5.32% | |
| 24.15 | 27.07 | 24.08 | 26.33 | -6.70% | |
| 28.51 | 28.59 | 27.76 | 28.22 | -1.91% | |
| 28.70 | 29.00 | 28.41 | 28.77 | +0.14% | |
| 28.69 | 29.15 | 28.47 | 28.73 | +0.03% | |
| 28.37 | 29.00 | 28.26 | 28.72 | +0.84% | |
| 28.82 | 28.91 | 28.39 | 28.48 | -1.15% | |
| 28.47 | 28.84 | 28.40 | 28.81 | +1.19% | |
| 28.70 | 29.19 | 28.27 | 28.47 | -0.80% | |
| 28.80 | 29.28 | 28.26 | 28.70 | -0.66% | |
| 28.79 | 29.44 | 28.47 | 28.89 | +3.55% | |
| 27.40 | 27.95 | 27.40 | 27.90 | +0.83% | |
| 27.49 | 28.00 | 27.13 | 27.67 | +1.69% | |
| 26.72 | 27.32 | 26.71 | 27.21 | +2.10% | |
| 25.56 | 26.77 | 25.51 | 26.65 | +3.90% | |
| 25.92 | 25.92 | 24.98 | 25.65 | -1.57% | |
| 26.05 | 26.31 | 25.33 | 26.06 | -1.92% | |
| 26.44 | 26.58 | 25.80 | 26.57 | +4.20% | |
| 25.68 | 25.68 | 25.20 | 25.50 | -1.16% | |
| 25.64 | 26.06 | 25.63 | 25.80 | -0.23% | |
| 25.40 | 25.86 | 25.00 | 25.86 | +1.29% | |
| 26.29 | 26.38 | 25.49 | 25.53 | -2.03% | |
| 26.09 | 26.82 | 25.69 | 26.06 | +0.70% | |
| 25.44 | 25.99 | 25.31 | 25.88 | +2.25% | |
| 25.58 | 26.00 | 25.02 | 25.31 | -2.13% | |
| 25.58 | 26.24 | 25.57 | 25.86 | 0.00% | |
| 26.23 | 26.44 | 25.67 | 25.86 | +0.12% | |
| 25.77 | 25.94 | 25.23 | 25.83 | -1.45% | |
| 26.13 | 26.73 | 25.82 | 26.21 | +2.46% | |
| 26.03 | 26.03 | 25.32 | 25.58 | -0.27% | |
| 25.53 | 26.12 | 25.44 | 25.65 | -0.77% | |
| 26.10 | 26.72 | 25.72 | 25.85 | -1.86% | |
| 25.87 | 26.78 | 25.87 | 26.34 | +2.33% | |
| 25.50 | 26.00 | 25.50 | 25.74 | +1.70% | |
| 25.35 | 25.58 | 25.05 | 25.31 | +0.60% | |
| 25.20 | 25.50 | 24.81 | 25.16 | -2.14% | |
| 26.92 | 26.92 | 25.28 | 25.71 | -1.27% | |
| 26.20 | 26.65 | 25.90 | 26.04 | -0.84% | |
| 25.86 | 26.32 | 25.20 | 26.26 | -0.45% | |
| 26.90 | 27.00 | 26.00 | 26.38 | -2.87% | |
| 27.77 | 27.93 | 26.60 | 27.16 | -3.24% | |
| 28.12 | 28.55 | 27.94 | 28.07 | +1.34% | |
| 27.48 | 27.90 | 26.99 | 27.70 | -2.33% | |
| 28.10 | 28.85 | 28.10 | 28.36 | -1.39% | |
| 28.60 | 29.05 | 27.88 | 28.76 | -1.51% | |
| 27.58 | 29.64 | 27.16 | 29.20 | +6.41% | |
| 29.72 | 30.97 | 26.89 | 27.44 | -4.89% | |
| 27.79 | 28.95 | 27.72 | 28.85 | +3.67% | |
| 28.39 | 28.39 | 27.50 | 27.83 | -1.97% | |
| 28.51 | 28.74 | 28.24 | 28.39 | -0.42% | |
| 28.29 | 28.56 | 27.99 | 28.51 | +0.67% | |
| 28.72 | 28.72 | 28.17 | 28.32 | -1.94% | |
| 28.28 | 29.02 | 28.09 | 28.88 | +2.19% | |
| 27.67 | 28.40 | 27.41 | 28.26 | +2.21% | |
| 28.00 | 28.04 | 27.12 | 27.65 | -0.36% | |
| 28.47 | 28.47 | 27.31 | 27.75 | -2.05% | |
| 28.61 | 28.85 | 28.11 | 28.33 | -0.81% | |
| 29.14 | 29.18 | 28.22 | 28.56 | -3.19% | |
| 29.52 | 29.84 | 29.30 | 29.50 | +2.01% | |
| 29.53 | 30.00 | 28.74 | 28.92 | -2.86% | |
| 30.19 | 30.51 | 29.55 | 29.77 | -1.46% | |
| 30.26 | 30.91 | 29.65 | 30.21 | +0.20% | |
| 29.78 | 30.47 | 29.72 | 30.15 | +1.17% | |
| 30.33 | 30.89 | 29.66 | 29.80 | -2.30% | |
| 30.88 | 30.88 | 30.05 | 30.50 | -0.49% | |
| 30.93 | 31.24 | 30.63 | 30.65 | -0.78% | |
| 30.90 | 30.95 | 30.41 | 30.89 | +0.16% | |
| 30.93 | 31.24 | 30.73 | 30.84 | -0.19% | |
| 31.28 | 31.30 | 30.63 | 30.90 | -1.25% | |
| 30.63 | 32.26 | 30.63 | 31.29 | +1.20% | |
| 30.33 | 30.94 | 29.98 | 30.92 | +2.66% | |
| 29.63 | 31.12 | 29.63 | 30.12 | -0.79% | |
| 30.39 | 30.78 | 30.18 | 30.36 | -0.59% | |
| 30.47 | 30.89 | 30.23 | 30.54 | +0.23% | |
| 30.10 | 30.80 | 29.90 | 30.47 | +0.66% | |
| 31.35 | 31.35 | 29.90 | 30.27 | -3.48% | |
| 31.14 | 31.41 | 30.78 | 31.36 | +0.45% | |
| 31.52 | 31.79 | 30.88 | 31.22 | -1.17% | |
| 31.55 | 32.61 | 31.28 | 31.59 | +0.22% | |
| 31.39 | 31.70 | 31.04 | 31.52 | +0.74% | |
| 30.46 | 31.30 | 29.92 | 31.29 | +2.29% | |
| 29.89 | 30.86 | 29.21 | 30.59 | +2.03% | |
| 30.32 | 30.32 | 29.36 | 29.98 | -0.33% | |
| 30.32 | 30.70 | 30.05 | 30.08 | -0.79% | |
| 30.53 | 30.76 | 30.25 | 30.32 | -1.43% | |
| 30.85 | 31.13 | 30.51 | 30.76 | -1.76% | |
| 31.45 | 31.45 | 30.95 | 31.31 | -0.54% | |
| 31.35 | 31.63 | 31.01 | 31.48 | -0.10% | |
| 31.07 | 31.69 | 31.00 | 31.51 | +0.83% | |
| 30.77 | 31.40 | 30.31 | 31.25 | +1.17% | |
| 31.13 | 31.35 | 30.46 | 30.89 | -1.62% | |
| 30.56 | 31.49 | 30.12 | 31.40 | +3.80% | |
| 30.75 | 30.99 | 30.00 | 30.25 | -0.75% | |
| 31.03 | 31.40 | 30.09 | 30.48 | -1.96% | |
| 31.23 | 31.58 | 30.57 | 31.09 | +0.06% | |
| 30.76 | 31.28 | 30.51 | 31.07 | +1.40% | |
| 29.76 | 31.03 | 29.61 | 30.64 | +1.90% | |
| 30.21 | 30.46 | 29.64 | 30.07 | -0.69% | |
| 29.82 | 30.49 | 29.82 | 30.28 | +0.97% | |
| 30.71 | 30.71 | 29.95 | 29.99 | -1.51% | |
| 30.84 | 31.10 | 30.05 | 30.45 | -1.01% | |
| 30.97 | 31.28 | 30.44 | 30.76 | -0.74% | |
| 31.03 | 31.10 | 30.20 | 30.99 | +0.19% | |
| 31.80 | 32.37 | 30.84 | 30.93 | -1.18% | |
| 32.28 | 32.52 | 31.27 | 31.30 | -4.51% | |
| 32.72 | 33.20 | 32.61 | 32.78 | +0.09% | |
| 33.29 | 33.61 | 32.46 | 32.75 | -2.36% | |
| 32.89 | 33.63 | 32.89 | 33.54 | +2.63% | |
| 32.29 | 33.05 | 32.29 | 32.68 | +1.27% | |
| 31.62 | 32.66 | 31.27 | 32.27 | +2.18% | |
| 33.92 | 34.59 | 31.55 | 31.58 | -6.49% | |
| 32.12 | 33.95 | 31.85 | 33.77 | +5.14% | |
| 31.41 | 32.92 | 31.12 | 32.12 | +1.84% | |
| 31.23 | 31.54 | 30.56 | 31.54 | +0.51% | |
| 32.00 | 32.32 | 31.04 | 31.38 | -3.27% | |
| 33.32 | 33.78 | 32.19 | 32.44 | -3.48% | |
| 34.17 | 34.96 | 33.56 | 33.61 | -0.09% | |
| 33.79 | 34.37 | 32.86 | 33.64 | +0.15% | |
| 35.00 | 35.58 | 32.70 | 33.59 | -0.83% | |
| 34.37 | 34.48 | 32.71 | 33.87 | -2.11% | |
| 38.28 | 38.41 | 34.57 | 34.60 | -8.59% | |
| 34.96 | 38.73 | 34.40 | 37.85 | +5.46% | |
| 36.13 | 36.83 | 35.23 | 35.89 | -2.05% | |
| 36.50 | 37.62 | 36.12 | 36.64 | -0.38% | |
| 37.01 | 37.56 | 36.64 | 36.78 | -1.08% | |
| 36.39 | 37.79 | 36.39 | 37.18 | +0.57% | |
| 36.51 | 37.93 | 36.51 | 36.97 | +0.79% | |
| 37.10 | 37.58 | 36.40 | 36.68 | -1.53% | |
| 37.19 | 37.56 | 36.65 | 37.25 | +1.00% | |
| 37.03 | 37.82 | 36.64 | 36.88 | +0.05% | |
| 35.66 | 36.94 | 35.35 | 36.86 | +4.21% | |
| 34.85 | 35.39 | 34.19 | 35.37 | +1.32% | |
| 34.88 | 35.26 | 34.48 | 34.91 | -0.46% | |
| 34.73 | 35.66 | 34.54 | 35.07 | +2.24% | |
| 33.70 | 34.71 | 33.66 | 34.30 | +0.62% | |
| 35.47 | 35.58 | 34.04 | 34.09 | -4.86% | |
| 35.63 | 35.88 | 35.10 | 35.83 | +1.04% | |
| 33.99 | 35.87 | 33.86 | 35.46 | +3.87% | |
| 35.07 | 35.07 | 33.45 | 34.14 | -1.19% | |
| 35.97 | 36.29 | 34.40 | 34.55 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the HIPO chart for longer ranges.