U.S. markets open in 8 hours 21 minutes

Hippo Holdings Inc. (HIPO)

NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
15.75+0.44 (+2.87%)
Al cierre: 04:00PM EDT
15.75 -0.01 (-0.06%)
Fuera de horario: 04:01PM EDT
Periodo de tiempo:
21 jun 2023 - 21 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
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
10 may 202418.6618.7817.9017.9817.9877,900
09 may 202418.4218.7518.2918.5218.5288,300
08 may 202418.0919.0018.0918.5218.5273,700
07 may 202418.4418.8218.0018.5418.54180,700
06 may 202418.3318.8417.8218.5918.59163,700
03 may 202419.3519.5117.9518.2618.26218,500
02 may 202420.8221.5217.5018.9718.97495,400
01 may 202422.2322.4020.9021.9721.97388,000
30 abr 202421.6821.9221.0721.3921.39203,400
29 abr 202422.0022.4821.4521.9521.95114,700
26 abr 202420.9022.3120.6421.8221.82116,600
25 abr 202420.5021.2620.0120.8520.8590,100
24 abr 202421.3321.4820.8121.0221.0288,000
23 abr 202420.4921.6420.4921.3321.3393,900
22 abr 202420.0120.6019.3020.5520.5597,300
19 abr 202419.4520.5719.0120.0220.02146,700
18 abr 202420.4820.9619.4919.6919.69122,400
17 abr 202421.4921.8920.2020.2820.2873,900
16 abr 202420.7921.5120.1621.2021.20130,600
15 abr 202422.4822.4920.8121.0321.03138,700
12 abr 202423.2723.5022.1222.4922.49114,000
11 abr 202423.2423.3622.0123.1523.15157,900
10 abr 202423.0023.9822.0023.0823.08134,700
09 abr 202424.6324.9623.5224.0224.02115,200
08 abr 202424.3325.4923.4924.4324.43292,600
05 abr 202422.0924.2422.0824.0424.04295,500
04 abr 202422.2723.7521.4922.0122.01473,600
03 abr 202418.9321.8618.9321.8321.83307,100
02 abr 202419.0019.2318.3219.1419.14173,500
01 abr 202418.3619.7018.0019.2719.27220,400
28 mar 202418.2218.9518.0718.2718.27146,600
27 mar 202418.0018.3117.9018.2118.2182,400
26 mar 202417.7318.4017.5517.7617.7681,400
25 mar 202417.4317.9517.3117.5017.5041,500
22 mar 202416.9917.4116.9717.2317.23104,800
21 mar 202417.8918.3617.0117.0517.0592,800
20 mar 202416.6517.8616.5417.7317.7395,700
19 mar 202416.8717.2216.3716.7616.76150,300
18 mar 202417.4717.9816.7017.1417.14145,200
15 mar 202417.0017.7516.9017.5317.53204,300
14 mar 202418.5618.7117.0717.1117.11145,500
13 mar 202418.6919.7618.6918.8518.85226,500
12 mar 202418.3818.8217.8018.6918.69129,100
11 mar 202418.1019.0617.9318.3918.39160,700
08 mar 202418.3018.4116.5917.9117.91294,600
07 mar 202419.3919.4117.3218.4518.45411,300
06 mar 202417.9819.7214.2219.3919.391,246,400
05 mar 202415.2515.4014.2814.4614.46262,100
04 mar 202414.7415.7514.7015.5415.54300,700
01 mar 202414.0515.1313.6614.6814.68332,700
29 feb 202413.8614.3413.3614.0514.05190,000
28 feb 202413.7914.1013.1913.4313.43334,100
27 feb 202413.2214.6813.2014.4014.40520,900
26 feb 202411.8413.3311.6413.1513.15277,000
23 feb 202410.8311.8810.7811.8111.81237,400
22 feb 202410.7610.9910.3410.9110.91115,400
21 feb 202410.8710.9010.4810.7710.77113,600
20 feb 202410.5110.9710.2610.9610.96122,800
16 feb 202410.9811.0610.6010.6210.62121,400
15 feb 202411.1111.1210.5711.1211.12137,300
14 feb 202410.5211.1610.2810.9810.98151,700
13 feb 202410.7411.1010.2610.2810.28167,100
12 feb 20249.8111.419.7911.3611.36288,600
09 feb 20249.419.849.299.799.79347,700
08 feb 20249.009.578.789.359.35126,700
07 feb 20249.389.459.049.079.0753,600
06 feb 20248.899.568.839.529.52107,100
05 feb 20248.929.098.688.958.9584,800
02 feb 20249.009.258.839.139.1356,400
01 feb 20249.339.338.719.279.27100,600
31 ene 20249.479.799.259.259.25143,100
30 ene 20249.689.709.179.589.5868,100
29 ene 20249.079.788.929.759.7589,500
*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...