U.S. markets open in 4 hours 47 minutes

Hippo Holdings Inc. (HIPO)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
17.10-0.19 (-1.10%)
Al cierre: 04:00PM EDT
17.10 0.00 (0.00%)
Fuera de horario: 05:51PM EDT
Periodo de tiempo:
04 oct 2023 - 04 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 oct 202417.2217.3416.7817.1017.1085,700
02 oct 202416.5317.3816.3017.2917.2980,500
01 oct 202416.9816.9815.7416.4716.47125,800
30 sept 202417.0017.9116.7216.8816.8886,500
27 sept 202417.8918.0417.1717.1717.1777,800
26 sept 202418.1218.1917.6017.6717.6776,600
25 sept 202418.2418.3917.8317.9517.9542,500
24 sept 202418.1418.2517.5518.1518.1584,400
23 sept 202417.3518.1417.0617.9017.9099,200
20 sept 202417.8818.5617.4417.4417.44278,000
19 sept 202418.0118.3017.8018.0618.06140,800
18 sept 202418.0818.5716.4817.4817.48197,700
17 sept 202419.2520.6718.0118.1318.13243,600
16 sept 202419.5419.8219.2219.2319.2354,900
13 sept 202419.0719.8419.0719.5619.56107,100
12 sept 202417.9419.3817.7718.8718.87306,100
11 sept 202418.0718.1517.4117.8517.8568,500
10 sept 202418.1818.1817.4318.0818.0879,000
09 sept 202418.0618.6718.0618.1618.1663,500
06 sept 202418.5618.8517.7418.0518.0571,200
05 sept 202418.5518.8418.4218.6018.6034,800
04 sept 202418.5719.3718.4118.5118.5151,100
03 sept 202419.4419.6518.3018.5718.57112,000
30 ago 202419.8720.2019.3019.8519.8558,400
29 ago 202419.6020.4419.4419.9319.9376,000
28 ago 202419.9320.3519.4019.4719.4780,000
27 ago 202419.7220.4619.5020.1820.1884,700
26 ago 202419.7319.9719.1919.8519.8581,100
23 ago 202418.6219.9318.6219.5619.56117,400
22 ago 202418.4418.6418.1618.3018.3073,600
21 ago 202418.2918.7218.1718.5818.5869,500
20 ago 202419.5519.7018.0818.3218.3299,200
19 ago 202418.3019.8618.3019.6219.62147,400
16 ago 202418.7518.8718.0118.3518.35130,600
15 ago 202418.5019.2018.2318.8418.84107,200
14 ago 202418.8818.8818.0118.4018.4083,500
13 ago 202418.1118.7317.8018.6818.68110,100
12 ago 202418.8318.9217.9517.9617.9689,400
09 ago 202420.1620.1617.8318.4518.45231,700
08 ago 202418.2220.0017.2019.9019.90306,400
07 ago 202415.2815.9015.1515.5715.57161,800
06 ago 202415.8215.8215.0015.1115.1190,400
05 ago 202414.9216.1014.5815.7815.78169,000
02 ago 202415.5716.6315.2416.0316.03169,200
01 ago 202417.7517.8916.0316.3916.39242,300
31 jul 202419.0819.1317.7317.7417.74311,200
30 jul 202419.0319.8818.7619.0819.08219,100
29 jul 202419.1119.2318.4118.9118.91162,000
26 jul 202419.2019.6018.6418.8918.89162,500
25 jul 202418.3119.3218.2118.6918.6984,800
24 jul 202419.0319.3018.0718.3118.3184,000
23 jul 202418.3719.3018.1919.1619.16100,400
22 jul 202417.6119.0017.5318.5118.51234,000
19 jul 202420.3220.7019.2619.3119.31176,400
18 jul 202419.9021.1819.5620.3120.31243,100
17 jul 202418.8020.0018.6319.9019.90192,500
16 jul 202417.8519.2417.6019.0719.07225,000
15 jul 202415.9917.6315.9217.5317.53125,800
12 jul 202415.8116.2815.4115.7615.76132,600
11 jul 202415.8416.2315.4415.6015.6095,300
10 jul 202414.9615.5014.7715.3515.35102,300
09 jul 202415.6415.7614.9614.9814.98178,600
08 jul 202415.8316.1015.3115.6315.63106,600
05 jul 202415.5815.7515.0415.6315.6391,800
03 jul 202415.5815.8415.4515.7115.7152,400
02 jul 202415.9916.0214.8815.5115.51229,400
01 jul 202417.1717.1715.8516.0316.03161,800
28 jun 202417.1017.3616.6417.1917.191,388,700
27 jun 202416.4917.0616.2917.0017.00132,700
26 jun 202415.8816.4415.6116.3816.38143,700
25 jun 202416.0116.1115.7715.9515.9587,900
24 jun 202415.9716.2815.5415.9715.9778,800
21 jun 202415.7316.0915.5016.0216.02125,000
20 jun 202415.3515.7614.8515.7515.75136,900
18 jun 202416.0316.2415.2315.3115.31156,200
17 jun 202415.2815.9915.2315.9715.9779,000
14 jun 202415.4915.8515.1515.2215.22135,000
13 jun 202416.5516.6415.5615.6215.62138,400
12 jun 202417.7718.2016.4216.5716.57162,500
11 jun 202417.7817.7817.2117.2317.2386,100
10 jun 202417.6218.0517.4917.9317.93107,400
07 jun 202418.0118.6317.6817.8117.8190,600
06 jun 202417.7718.4917.6118.3118.3187,900
05 jun 202417.7718.0117.4817.8417.84126,200
04 jun 202417.3717.9516.6517.7317.73143,900
03 jun 202417.9117.9917.0017.4717.47194,700
31 may 202418.2118.3217.3817.6417.6496,600
30 may 202418.1718.6517.8018.0918.0989,200
29 may 202418.0918.6517.6718.1418.14137,700
28 may 202418.4219.0718.1618.6818.68257,700
24 may 202417.7018.3817.7018.2018.2099,500
23 may 202417.8117.8117.3317.5517.5582,100
22 may 202417.7318.0317.2617.6817.6888,500
21 may 202418.1118.3717.7517.8517.8571,900
20 may 202417.4318.2217.4018.1918.19114,300
17 may 202417.4118.0217.2617.5417.54149,500
16 may 202417.4917.8017.0017.3417.34126,600
15 may 202418.4018.4317.5517.5517.55178,800
14 may 202418.6019.0118.1918.4018.40100,000
13 may 202418.2518.8917.9818.3618.3665,600
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...