Hippo Holdings Inc.
HIPONYSEFinancial Services● Active
$24.54
$-0.28(-1.13%)
Market Cap$638920986
P/E Ratio—
52W High$38.98
52W Low$24.08
Hippo Holdings Inc.（HIPO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
hipo · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$270.41
Aug 3, 2021
-90.9% from here
5-Year Low5Y
$6.65
Oct 6, 2023
+269.3% from low
IPO Priceadj.
$287.50
Jan 11, 2021
-91.5% since IPO
1 Year Ago
$27.75
Jun 9, 2025
-11.6% in 1Y
5 Years Ago
$249.75
Jun 9, 2021
-90.2% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · HIPO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $25.12 | $25.12 | $24.53 | $24.54 | $24.54 | 77K | -2.31% |
| Jun 5, 2026 | $24.25 | $25.18 | $24.25 | $24.82 | $24.82 | 83K | +2.35% |
| Jun 4, 2026 | $24.41 | $24.91 | $24.11 | $24.39 | $24.39 | 81K | -0.08% |
| Jun 3, 2026 | $25.29 | $25.29 | $24.08 | $24.09 | $24.09 | 143K | -4.74% |
| Jun 2, 2026 | $25.68 | $26.28 | $25.24 | $25.40 | $25.40 | 105K | -1.09% |
| Jun 1, 2026 | $25.76 | $26.29 | $25.28 | $25.90 | $25.90 | 143K | +0.54% |
| May 29, 2026 | $25.72 | $25.94 | $25.52 | $25.87 | $25.87 | 156K | +0.58% |
| May 28, 2026 | $25.73 | $26.10 | $25.70 | $25.79 | $25.79 | 77K | +0.23% |
| May 27, 2026 | $26.67 | $27.03 | $25.56 | $25.93 | $25.93 | 102K | -2.77% |
| May 26, 2026 | $26.19 | $26.76 | $25.93 | $26.60 | $26.60 | 197K | +1.57% |
| May 22, 2026 | $25.87 | $26.21 | $25.73 | $26.20 | $26.20 | 126K | +1.28% |
| May 21, 2026 | $25.64 | $26.00 | $25.35 | $25.95 | $25.95 | 106K | +1.21% |
| May 20, 2026 | $25.88 | $26.52 | $25.55 | $25.99 | $25.99 | 121K | +0.43% |
| May 19, 2026 | $26.50 | $26.69 | $25.75 | $25.81 | $25.81 | 151K | -2.60% |
| May 18, 2026 | $26.01 | $26.75 | $25.61 | $26.62 | $26.62 | 248K | +2.35% |
| May 15, 2026 | $26.35 | $26.50 | $25.87 | $26.05 | $26.05 | 180K | -1.14% |
| May 14, 2026 | $26.47 | $27.50 | $26.43 | $26.73 | $26.73 | 74K | +0.98% |
| May 13, 2026 | $27.11 | $27.25 | $26.22 | $26.38 | $26.38 | 90K | -2.69% |
| May 12, 2026 | $26.96 | $27.35 | $26.70 | $26.86 | $26.86 | 77K | -0.37% |
| May 11, 2026 | $27.27 | $27.61 | $26.92 | $27.00 | $27.00 | 86K | -0.99% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · HIPO
Jan 1 → Dec 31 · 6 years2026-19.1%$30.32 → $24.54
-19.1%
2025+10.0%$27.35 → $30.08
+10.0%
2024+194.5%$9.09 → $26.77
+194.5%
2023-33.2%$13.66 → $9.12
-33.2%
2022-80.8%$70.75 → $13.60
-80.8%
2021-71.6%$248.75 → $70.75
-71.6%
Best Year2024 · +194.5%
Worst Year2022 · -80.8%
Positive Years2 / 6
Avg Annual Return-0.0%
6Y Total Return-90.1%
6Y CAGR~-32.0% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in HIPO?
If you invested $1,000 in HIPO at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$85
Total Return-91.5%
CAGR~-38.9% / yr
Profit$-915
Based on Jan 11, 2021 · $287.50Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Hippo Holdings Inc.（HIPO）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $24.54。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
HIPO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
HIPO 历史股价FMP 日线复权 OHLCV