XNYS
Datos históricos de Hippo Holdings Inc.
Hippo Holdings Inc. · HIPO
$33.90
▼ -0.07 (-0.21%)
Última operación · 10/10/2026, 22:49:18 UTC
- Variación en el periodo
- −0.5%
- Máximo
- US$38.73
- 5 de noviembre de 2025
- Mínimo
- US$24.08
- 3 de junio de 2026
- Volumen medio diario
- 0.16 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 34.18 | 34.56 | 33.20 | 33.97 | −0.70% | 143,610.198 |
| 8 oct 2026 | 32.47 | 34.21 | 32.43 | 34.21 | +5.55% | 219,317.571 |
| 7 oct 2026 | 32.29 | 32.81 | 32.05 | 32.41 | −0.22% | 179,322.647 |
| 6 oct 2026 | 32.27 | 32.91 | 32.27 | 32.48 | +0.87% | 112,253.914 |
| 5 oct 2026 | 32.24 | 32.45 | 32.01 | 32.20 | −0.12% | 118,838.187 |
| 2 oct 2026 | 31.89 | 32.25 | 31.53 | 32.24 | +2.32% | 158,292.337 |
| 1 oct 2026 | 30.75 | 31.83 | 30.68 | 31.51 | +2.40% | 130,804.422 |
| 30 sep 2026 | 31.08 | 31.43 | 30.64 | 30.77 | −0.71% | 111,067.667 |
| 29 sep 2026 | 30.64 | 31.09 | 30.30 | 30.99 | +0.45% | 156,976.344 |
| 28 sep 2026 | 30.33 | 31.00 | 29.80 | 30.85 | +0.78% | 210,462.654 |
| 25 sep 2026 | 30.41 | 31.17 | 30.10 | 30.61 | +1.22% | 194,827.723 |
| 24 sep 2026 | 29.56 | 30.43 | 29.56 | 30.24 | +1.78% | 215,587.497 |
| 23 sep 2026 | 31.01 | 31.09 | 29.68 | 29.71 | −5.29% | 179,934.007 |
| 22 sep 2026 | 31.78 | 31.78 | 30.24 | 31.37 | −0.51% | 259,936.343 |
| 21 sep 2026 | 31.65 | 31.77 | 31.11 | 31.53 | +0.93% | 209,324.518 |
| 18 sep 2026 | 31.90 | 31.97 | 31.24 | 31.24 | −2.38% | 571,517.848 |
| 17 sep 2026 | 31.97 | 32.19 | 31.73 | 32.00 | +0.38% | 146,367.316 |
| 16 sep 2026 | 32.25 | 32.57 | 31.54 | 31.88 | −2.06% | 143,588.062 |
| 15 sep 2026 | 32.25 | 32.55 | 31.86 | 32.55 | +0.71% | 101,287.783 |
| 14 sep 2026 | 32.25 | 32.45 | 31.82 | 32.32 | +1.00% | 100,880.999 |
| 11 sep 2026 | 32.61 | 32.95 | 31.66 | 32.00 | −0.19% | 92,865.697 |
| 10 sep 2026 | 32.03 | 32.11 | 31.57 | 32.06 | −0.19% | 133,719.914 |
| 9 sep 2026 | 32.25 | 32.50 | 31.74 | 32.12 | −1.65% | 186,423.074 |
| 8 sep 2026 | 33.43 | 33.77 | 32.57 | 32.66 | −3.57% | 131,061.707 |
| 4 sep 2026 | 33.58 | 34.07 | 33.21 | 33.87 | −0.94% | 116,189.978 |
| 3 sep 2026 | 34.16 | 34.88 | 33.78 | 34.19 | +0.86% | 255,681.209 |
| 2 sep 2026 | 33.30 | 34.04 | 33.11 | 33.90 | +2.08% | 189,731.286 |
| 1 sep 2026 | 32.53 | 33.28 | 32.35 | 33.21 | +1.03% | 229,573.144 |
| 31 ago 2026 | 33.03 | 33.63 | 32.52 | 32.87 | −0.93% | 205,806.87 |
| 28 ago 2026 | 32.33 | 33.85 | 32.33 | 33.18 | +1.75% | 139,305.435 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.