Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hippo Holdings Inc (NY: HIPO )

17.64 -0.45 (-2.49%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2023 8.000 8.140 7.805 7.970 169,181 -0.03(-0.38%)
Sep 28, 2023 8.670 8.670 7.860 8.000 165,039 -0.75(-8.57%)
Sep 27, 2023 8.940 9.330 8.570 8.750 113,420 -0.14(-1.57%)
Sep 26, 2023 8.820 9.250 8.750 8.890 45,697 -0.04(-0.45%)
Sep 25, 2023 8.710 8.970 8.875 8.930 52,406 +0.14(+1.59%)
Sep 22, 2023 9.170 9.280 8.720 8.790 70,038 -0.36(-3.93%)
Sep 21, 2023 9.200 9.500 8.940 9.150 85,382 -0.05(-0.54%)
Sep 20, 2023 9.480 9.575 9.200 9.200 47,962 -0.24(-2.54%)
Sep 19, 2023 9.300 9.510 9.110 9.440 126,233 +0.04(+0.43%)
Sep 18, 2023 9.400 9.500 9.080 9.400 165,058 -0.01(-0.11%)
Sep 15, 2023 9.400 9.590 9.380 9.410 234,884 +0.00(+0.00%)
Sep 14, 2023 9.470 9.821 9.400 9.410 86,940 +0.01(+0.11%)
Sep 13, 2023 9.720 9.760 9.400 9.400 252,720 -0.46(-4.67%)
Sep 12, 2023 9.800 10.00 9.500 9.860 199,738 +0.02(+0.20%)
Sep 11, 2023 9.670 10.28 9.610 9.840 90,444 +0.12(+1.23%)
Sep 08, 2023 10.16 10.16 9.630 9.720 88,510 -0.50(-4.89%)
Sep 07, 2023 10.15 10.31 9.670 10.22 68,233 -0.04(-0.39%)
Sep 06, 2023 10.08 10.53 9.882 10.26 114,509 +0.20(+1.99%)
Sep 05, 2023 10.33 10.69 9.980 10.06 163,057 -0.42(-4.01%)
Sep 01, 2023 10.08 10.49 9.890 10.48 112,088 +0.50(+5.01%)
Aug 31, 2023 10.22 10.28 9.840 9.980 75,668 -0.25(-2.44%)
Aug 30, 2023 10.00 10.53 9.925 10.23 126,771 +0.13(+1.29%)
Aug 29, 2023 10.01 10.44 9.940 10.10 128,660 +0.05(+0.50%)
Aug 28, 2023 9.640 10.11 9.500 10.05 162,571 +0.39(+4.04%)
Aug 25, 2023 9.570 9.860 9.500 9.660 79,386 +0.17(+1.79%)
Aug 24, 2023 10.08 10.28 9.380 9.490 120,310 -0.62(-6.13%)
Aug 23, 2023 10.31 10.31 10.01 10.11 80,960 -0.13(-1.27%)
Aug 22, 2023 10.62 10.65 10.08 10.24 106,381 -0.13(-1.25%)
Aug 21, 2023 10.73 10.99 10.00 10.37 155,360 -0.38(-3.53%)
Aug 18, 2023 10.54 11.06 10.54 10.75 139,047 +0.04(+0.37%)
Aug 17, 2023 10.23 11.07 10.23 10.71 455,348 +0.57(+5.62%)
Aug 16, 2023 9.910 10.67 9.910 10.14 187,856 +0.16(+1.60%)
Aug 15, 2023 10.27 10.51 9.750 9.980 193,675 -0.03(-0.30%)
Aug 14, 2023 9.610 10.17 9.377 10.01 156,479 +0.32(+3.30%)
Aug 11, 2023 10.12 10.13 9.370 9.690 185,337 -0.64(-6.20%)
Aug 10, 2023 11.29 11.43 10.25 10.33 197,782 -0.95(-8.42%)
Aug 09, 2023 12.48 12.48 11.24 11.28 294,567 -1.29(-10.26%)
Aug 08, 2023 13.76 14.08 12.13 12.57 188,149 -1.89(-13.07%)
Aug 07, 2023 15.39 15.39 14.20 14.46 107,437 -0.82(-5.37%)
Aug 04, 2023 16.43 16.43 14.77 15.28 162,000 -1.11(-6.77%)
Aug 03, 2023 16.82 17.34 16.35 16.39 25,810 -0.54(-3.19%)
Aug 02, 2023 17.21 17.33 16.82 16.93 30,147 -0.43(-2.48%)
Aug 01, 2023 17.10 17.40 16.65 17.36 39,190 +0.16(+0.93%)
Jul 31, 2023 16.74 17.38 16.74 17.20 42,508 +0.50(+2.99%)
Jul 28, 2023 16.48 16.97 16.48 16.70 33,935 +0.45(+2.77%)
Jul 27, 2023 17.28 17.36 16.18 16.25 46,970 -0.90(-5.25%)
Jul 26, 2023 16.66 17.28 16.66 17.15 34,708 +0.46(+2.76%)
Jul 25, 2023 17.06 17.46 16.57 16.69 39,756 -0.41(-2.40%)
Jul 24, 2023 17.48 17.50 16.93 17.10 29,051 -0.36(-2.06%)
Jul 21, 2023 17.43 17.68 17.24 17.46 32,222 +0.21(+1.22%)
Jul 20, 2023 17.14 17.36 16.91 17.25 38,143 +0.15(+0.88%)
Jul 19, 2023 16.97 17.49 16.97 17.10 44,993 +0.22(+1.30%)
Jul 18, 2023 16.57 17.07 16.57 16.88 26,842 +0.21(+1.26%)
Jul 17, 2023 16.78 17.10 16.61 16.67 68,660 -0.18(-1.07%)
Jul 14, 2023 18.06 18.06 16.74 16.85 46,454 -1.18(-6.54%)
Jul 13, 2023 17.35 18.15 17.32 18.03 70,142 +0.64(+3.68%)
Jul 12, 2023 17.39 17.48 17.21 17.39 112,903 +0.10(+0.58%)
Jul 11, 2023 17.11 17.37 16.97 17.29 106,829 +0.19(+1.11%)
Jul 10, 2023 16.54 17.20 16.54 17.10 80,246 +0.56(+3.39%)
Jul 07, 2023 15.81 16.75 15.81 16.54 79,932 +0.54(+3.37%)
Jul 06, 2023 16.39 16.39 15.07 16.00 75,268 -0.57(-3.44%)
Jul 05, 2023 16.82 16.89 16.22 16.57 51,611 -0.25(-1.49%)
Jul 03, 2023 16.52 17.10 16.51 16.82 33,769 +0.29(+1.75%)
Jun 30, 2023 16.81 16.81 16.29 16.53 75,167 -0.14(-0.84%)
Jun 29, 2023 16.47 16.90 16.38 16.67 44,585 +0.34(+2.08%)
Jun 28, 2023 16.36 16.72 16.09 16.33 54,936 -0.09(-0.55%)
Jun 27, 2023 16.48 16.88 16.34 16.42 48,325 +0.00(+0.00%)
Jun 26, 2023 16.90 17.10 16.32 16.42 129,300 -0.49(-2.90%)
Jun 23, 2023 15.60 17.06 15.60 16.91 1,095,860 +0.85(+5.29%)
Jun 22, 2023 15.18 16.17 14.76 16.06 131,311 +1.01(+6.71%)
Jun 21, 2023 15.16 15.35 14.31 15.05 158,227 -0.15(-0.99%)
Jun 20, 2023 15.80 15.97 15.15 15.20 88,421 -0.61(-3.86%)
Jun 16, 2023 16.20 16.20 15.44 15.81 105,023 -0.14(-0.88%)
Jun 15, 2023 16.07 16.37 15.90 15.95 70,204 -2.55(-13.78%)
May 08, 2023 18.63 18.63 17.35 18.50 73,817 +0.07(+0.38%)
May 05, 2023 17.55 18.51 17.55 18.43 45,747 +1.25(+7.28%)
May 04, 2023 18.45 18.45 16.91 17.18 62,991 -1.48(-7.93%)
May 03, 2023 18.26 19.05 18.11 18.66 53,972 +0.45(+2.47%)
May 02, 2023 18.50 18.68 17.98 18.21 63,059 -0.41(-2.20%)
May 01, 2023 18.39 18.99 18.39 18.62 42,903 +0.38(+2.08%)
Apr 28, 2023 17.72 18.37 17.72 18.24 32,905 +0.44(+2.47%)
Apr 27, 2023 17.61 17.96 17.01 17.80 40,918 +0.28(+1.60%)
Apr 26, 2023 17.49 17.59 17.16 17.52 49,400 -0.04(-0.23%)
Apr 25, 2023 18.06 18.25 17.54 17.56 70,624 -0.76(-4.15%)
Apr 24, 2023 18.42 18.88 18.06 18.32 40,382 -0.16(-0.87%)
Apr 21, 2023 18.40 18.58 18.15 18.48 32,364 -0.02(-0.11%)
Apr 20, 2023 18.74 19.18 18.21 18.50 41,171 -0.42(-2.22%)
Apr 19, 2023 18.17 19.24 17.92 18.92 97,801 +0.67(+3.67%)
Apr 18, 2023 17.77 18.32 17.59 18.25 53,338 +0.63(+3.58%)
Apr 17, 2023 17.08 17.63 17.08 17.62 61,191 +0.58(+3.40%)
Apr 14, 2023 17.90 18.12 16.87 17.04 89,974 -0.84(-4.70%)
Apr 13, 2023 17.64 18.32 17.64 17.88 63,918 +0.38(+2.17%)
Apr 12, 2023 18.38 18.41 17.36 17.50 60,696 -0.65(-3.58%)
Apr 11, 2023 17.29 18.21 17.29 18.15 74,613 +0.86(+4.97%)
Apr 10, 2023 15.99 17.47 15.99 17.29 90,463 +1.14(+7.06%)
Apr 06, 2023 16.99 17.04 16.06 16.15 121,836 -0.76(-4.49%)
Apr 05, 2023 16.65 17.17 16.22 16.91 122,638 +0.07(+0.42%)
Apr 04, 2023 16.57 17.01 16.33 16.84 92,723 +0.29(+1.75%)
Apr 03, 2023 16.21 16.66 15.84 16.55 91,272 +0.32(+1.97%)
Mar 31, 2023 16.20 16.55 15.89 16.23 112,889 +0.21(+1.31%)
Mar 30, 2023 16.42 16.91 15.90 16.02 93,866 -0.20(-1.23%)
Mar 29, 2023 15.52 16.24 15.23 16.22 67,537 +0.87(+5.67%)
Mar 28, 2023 15.35 15.64 15.15 15.35 104,184 -0.11(-0.71%)
Mar 27, 2023 15.34 15.53 15.08 15.46 152,261 +0.35(+2.32%)
Mar 24, 2023 14.69 15.17 14.52 15.11 83,991 +0.22(+1.48%)
Mar 23, 2023 14.64 15.31 14.54 14.89 93,957 +0.34(+2.34%)
Mar 22, 2023 15.45 15.45 14.54 14.55 58,933 -0.94(-6.07%)
Mar 21, 2023 14.83 15.54 14.83 15.49 182,390 +1.35(+9.55%)
Mar 20, 2023 14.81 15.09 14.09 14.14 236,897 -0.73(-4.91%)
Mar 17, 2023 14.59 14.94 13.87 14.87 269,601 +0.19(+1.29%)
Mar 16, 2023 13.80 14.71 13.80 14.68 192,516 +0.63(+4.48%)
Mar 15, 2023 13.62 14.20 13.52 14.05 87,452 -0.23(-1.61%)
Mar 14, 2023 14.78 14.78 13.70 14.28 127,208 +0.11(+0.78%)
Mar 13, 2023 13.25 14.86 13.19 14.17 222,468 +0.89(+6.70%)
Mar 10, 2023 12.80 13.46 12.35 13.28 133,995 +0.25(+1.92%)
Mar 09, 2023 14.14 14.14 12.65 13.03 447,143 -1.22(-8.56%)
Mar 08, 2023 16.44 16.44 14.01 14.25 236,134 -2.26(-13.69%)
Mar 07, 2023 15.79 16.82 15.79 16.51 45,205 +0.63(+3.97%)
Mar 06, 2023 16.88 17.00 15.66 15.88 84,173 -0.72(-4.34%)
Mar 03, 2023 17.15 17.91 15.25 16.60 68,461 -0.13(-0.78%)
Mar 02, 2023 16.10 17.24 16.10 16.73 42,575 +0.14(+0.84%)
Mar 01, 2023 17.24 17.27 16.14 16.59 115,805 -0.62(-3.60%)
Feb 28, 2023 16.17 17.30 16.17 17.21 105,293 +1.01(+6.23%)
Feb 27, 2023 16.49 16.79 16.14 16.20 39,069 -0.13(-0.80%)
Feb 24, 2023 16.14 16.55 15.87 16.33 49,722 -0.15(-0.91%)
Feb 23, 2023 16.75 16.92 16.33 16.48 36,408 -0.11(-0.66%)
Feb 22, 2023 16.55 16.70 15.99 16.59 55,199 +0.03(+0.18%)
Feb 21, 2023 17.13 17.23 16.25 16.56 51,482 -1.04(-5.91%)
Feb 17, 2023 18.87 18.87 17.50 17.60 48,123 -1.20(-6.38%)
Feb 16, 2023 18.38 19.51 18.38 18.80 54,881 -0.06(-0.32%)
Feb 15, 2023 17.43 18.88 17.43 18.86 56,967 +1.28(+7.28%)
Feb 14, 2023 17.42 17.70 16.80 17.58 34,849 +0.03(+0.17%)
Feb 13, 2023 16.90 17.59 16.56 17.55 38,616 +0.69(+4.09%)
Feb 10, 2023 17.28 17.49 16.81 16.86 34,557 -0.50(-2.88%)
Feb 09, 2023 18.33 18.43 17.28 17.36 38,478 -0.74(-4.09%)
Feb 08, 2023 18.48 18.56 18.03 18.10 36,762 -0.57(-3.05%)
Feb 07, 2023 18.18 18.69 17.64 18.67 52,813 +0.36(+1.97%)
Feb 06, 2023 18.58 18.68 17.82 18.31 57,295 -0.53(-2.81%)
Feb 03, 2023 19.37 19.68 18.70 18.84 87,443 -0.87(-4.41%)
Feb 02, 2023 17.98 19.71 17.98 19.71 131,394 +2.04(+11.54%)
Feb 01, 2023 16.75 17.96 16.47 17.67 55,172 +0.89(+5.30%)
Jan 31, 2023 17.22 17.41 16.64 16.78 72,763 -0.12(-0.71%)
Jan 30, 2023 17.00 17.49 16.76 16.90 46,312 -0.19(-1.11%)
Jan 27, 2023 15.93 17.23 15.93 17.09 50,670 +1.09(+6.81%)
Jan 26, 2023 15.95 16.36 15.52 16.00 56,856 +0.25(+1.59%)
Jan 25, 2023 15.66 15.96 15.25 15.75 46,589 -0.05(-0.32%)
Jan 24, 2023 16.76 17.05 15.76 15.80 63,432 -1.07(-6.34%)
Jan 23, 2023 17.06 17.32 16.65 16.87 38,486 -0.15(-0.88%)
Jan 20, 2023 17.44 17.44 16.89 17.02 53,144 -0.07(-0.41%)
Jan 19, 2023 17.39 17.60 16.78 17.09 65,205 -0.51(-2.90%)
Jan 18, 2023 17.30 18.11 16.89 17.60 103,891 +0.45(+2.62%)
Jan 17, 2023 16.42 17.15 16.30 17.15 46,398 +0.74(+4.51%)
Jan 13, 2023 15.98 16.65 15.81 16.41 50,168 +0.02(+0.12%)
Jan 12, 2023 17.44 17.44 16.36 16.39 69,557 -0.95(-5.48%)
Jan 11, 2023 17.02 17.85 17.02 17.34 100,566 +0.42(+2.48%)
Jan 10, 2023 16.20 17.18 15.94 16.92 50,479 +0.58(+3.55%)
Jan 09, 2023 16.38 17.24 16.14 16.34 99,782 +0.19(+1.18%)
Jan 06, 2023 15.31 16.23 14.83 16.15 56,809 +0.97(+6.39%)
Jan 05, 2023 15.26 15.40 14.71 15.18 65,258 -0.23(-1.49%)
Jan 04, 2023 14.62 15.68 14.55 15.41 85,614 +0.87(+5.98%)
Jan 03, 2023 13.66 14.64 13.66 14.54 168,720 +0.94(+6.91%)
Dec 30, 2022 12.39 13.65 12.39 13.60 195,829 +1.09(+8.71%)
Dec 29, 2022 11.63 12.55 11.55 12.51 193,171 +0.96(+8.31%)
Dec 28, 2022 11.68 11.85 11.30 11.55 166,495 -0.13(-1.11%)
Dec 27, 2022 12.06 12.29 11.44 11.68 162,299 -0.41(-3.39%)
Dec 23, 2022 12.19 12.28 11.98 12.09 120,188 -0.33(-2.66%)
Dec 22, 2022 12.08 13.16 11.77 12.42 183,364 +0.25(+2.05%)
Dec 21, 2022 12.24 12.30 11.90 12.17 131,201 -0.04(-0.33%)
Dec 20, 2022 13.05 13.05 11.87 12.21 298,424 -0.85(-6.51%)
Dec 19, 2022 13.51 13.64 12.90 13.06 142,345 -0.62(-4.53%)
Dec 16, 2022 13.58 13.99 13.55 13.68 229,369 -0.13(-0.94%)
Dec 15, 2022 13.99 14.31 13.70 13.81 123,363 -0.43(-3.02%)
Dec 14, 2022 13.92 14.55 13.87 14.24 140,482 +0.04(+0.28%)
Dec 13, 2022 14.72 15.38 14.00 14.20 87,637 -0.15(-1.05%)
Dec 12, 2022 13.84 14.55 13.67 14.35 102,776 +0.25(+1.77%)
Dec 09, 2022 14.01 14.50 13.94 14.10 96,836 -0.20(-1.40%)
Dec 08, 2022 14.30 14.55 14.14 14.30 75,910 +0.02(+0.14%)
Dec 07, 2022 14.15 14.58 13.90 14.28 111,615 +0.07(+0.49%)
Dec 06, 2022 13.67 14.26 13.51 14.21 96,776 +0.34(+2.45%)
Dec 05, 2022 14.39 14.39 13.67 13.87 60,131 -0.57(-3.95%)
Dec 02, 2022 13.90 14.68 13.90 14.44 58,174 +0.12(+0.84%)
Dec 01, 2022 15.14 15.23 14.18 14.32 103,505 -0.61(-4.09%)
Nov 30, 2022 14.60 15.18 14.35 14.93 107,276 +0.20(+1.36%)
Nov 29, 2022 14.98 15.56 14.69 14.73 79,774 -0.40(-2.64%)
Nov 28, 2022 14.75 15.57 14.75 15.13 121,524 +0.32(+2.16%)
Nov 25, 2022 13.97 14.94 13.80 14.81 147,437 +1.03(+7.47%)
Nov 23, 2022 13.60 13.96 13.34 13.78 116,277 +0.27(+2.00%)
Nov 22, 2022 13.12 13.57 12.77 13.51 118,168 +0.34(+2.58%)
Nov 21, 2022 13.17 13.37 12.85 13.17 132,839 -0.29(-2.15%)
Nov 18, 2022 14.14 14.27 13.32 13.46 128,461 -0.39(-2.82%)
Nov 17, 2022 13.87 14.16 13.42 13.85 119,192 +0.14(+1.02%)
Nov 16, 2022 14.05 14.26 13.63 13.71 136,971 -0.70(-4.86%)
Nov 15, 2022 14.68 15.00 14.25 14.41 141,485 -0.17(-1.17%)
Nov 14, 2022 16.01 16.01 14.57 14.58 152,206 -1.63(-10.06%)
Nov 11, 2022 14.96 17.24 14.96 16.21 126,900 -0.56(-3.34%)
Nov 10, 2022 16.43 17.30 16.43 16.77 155,611 +1.20(+7.71%)
Nov 09, 2022 17.06 17.06 15.48 15.57 65,623 -1.71(-9.90%)
Nov 08, 2022 17.51 17.68 16.95 17.28 54,605 -0.11(-0.63%)
Nov 07, 2022 17.87 18.10 17.38 17.39 68,032 -0.23(-1.31%)
Nov 04, 2022 17.39 17.70 16.74 17.62 78,362 +0.25(+1.44%)
Nov 03, 2022 17.92 18.27 17.35 17.37 77,623 -0.88(-4.82%)
Nov 02, 2022 17.94 18.25 233,688 +0.26(+1.45%)
Nov 01, 2022 17.56 18.01 17.35 17.99 111,604 +0.71(+4.11%)
Oct 31, 2022 15.94 17.42 15.74 17.28 175,009 +1.23(+7.66%)
Oct 28, 2022 15.50 16.12 15.26 16.05 109,346 +0.36(+2.29%)
Oct 27, 2022 15.82 16.03 15.36 15.69 85,956 +0.01(+0.06%)
Oct 26, 2022 14.93 15.86 14.93 15.68 111,812 +0.75(+5.02%)
Oct 25, 2022 13.69 15.18 13.69 14.93 138,641 +1.09(+7.88%)
Oct 24, 2022 14.38 14.38 13.42 13.84 138,865 -0.64(-4.42%)
Oct 21, 2022 14.07 14.81 13.80 14.48 106,688 +0.54(+3.87%)
Oct 20, 2022 13.97 14.63 13.54 13.94 152,523 -0.16(-1.13%)
Oct 19, 2022 16.06 16.06 13.84 14.10 238,315 -1.87(-11.71%)
Oct 18, 2022 16.85 17.37 15.75 15.97 195,086 -0.43(-2.62%)
Oct 17, 2022 17.17 17.55 16.15 16.40 115,472 -0.37(-2.21%)
Oct 14, 2022 17.84 18.20 16.74 16.77 90,588 -1.20(-6.68%)
Oct 13, 2022 17.14 18.12 16.77 17.97 149,799 +0.40(+2.28%)
Oct 12, 2022 17.59 17.77 16.98 17.57 103,640 -0.26(-1.46%)
Oct 11, 2022 17.94 18.32 17.08 17.83 170,469 -0.26(-1.44%)
Oct 10, 2022 16.30 18.30 16.20 18.09 240,871 +1.75(+10.71%)
Oct 07, 2022 15.77 16.41 15.27 16.34 209,998 +0.32(+2.00%)
Oct 06, 2022 16.38 16.66 15.75 16.02 196,884 -0.44(-2.67%)
Oct 05, 2022 17.52 17.89 16.21 16.46 180,080 -1.61(-8.91%)
Oct 04, 2022 16.57 18.08 16.09 18.07 226,395 +1.91(+11.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.