Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Hippo Holdings Inc (NY: HIPO )

17.81 -0.50 (-2.73%)
Official Closing Price Updated: 4:10 PM EDT, Jun 7, 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 (%)
Apr 29, 2022 47.25 49.00 46.38 47.00 61,413 -0.25(-0.53%)
Apr 28, 2022 45.75 48.00 44.00 47.25 58,909 +2.25(+5.00%)
Apr 27, 2022 42.75 45.00 42.50 45.00 40,626 +1.75(+4.05%)
Apr 26, 2022 46.00 46.38 42.50 43.25 44,188 -1.75(-3.89%)
Apr 25, 2022 43.75 45.00 42.25 45.00 54,645 +2.25(+5.26%)
Apr 22, 2022 45.50 46.50 42.50 42.75 60,411 -3.75(-8.06%)
Apr 21, 2022 46.25 48.50 45.25 46.50 82,986 +0.50(+1.09%)
Apr 20, 2022 45.25 47.50 44.62 46.00 70,461 +0.25(+0.55%)
Apr 19, 2022 46.50 47.75 45.50 45.75 84,300 -0.50(-1.08%)
Apr 18, 2022 48.25 48.25 45.50 46.25 53,214 -3.25(-6.57%)
Apr 14, 2022 50.25 50.25 48.25 49.50 56,224 +0.25(+0.51%)
Apr 13, 2022 47.50 50.00 47.25 49.25 28,439 +1.75(+3.68%)
Apr 12, 2022 48.25 49.50 47.25 47.50 44,388 +0.25(+0.53%)
Apr 11, 2022 46.00 47.75 45.25 47.25 42,503 +0.00(+0.00%)
Apr 08, 2022 48.25 48.75 46.00 47.25 38,384 -0.50(-1.05%)
Apr 07, 2022 48.50 48.75 46.75 47.75 41,280 -1.00(-2.05%)
Apr 06, 2022 50.00 50.00 47.00 48.75 76,902 -1.25(-2.50%)
Apr 05, 2022 51.25 51.88 49.00 50.00 80,652 -2.00(-3.85%)
Apr 04, 2022 51.25 52.62 50.00 52.00 58,629 +0.75(+1.46%)
Apr 01, 2022 50.50 51.88 49.38 51.25 66,088 +1.50(+3.02%)
Mar 31, 2022 51.00 52.00 49.38 49.75 62,420 -0.75(-1.49%)
Mar 30, 2022 54.00 54.25 50.50 50.50 65,467 -3.50(-6.48%)
Mar 29, 2022 53.00 54.50 52.50 54.00 56,659 +1.75(+3.35%)
Mar 28, 2022 52.75 53.00 51.00 52.25 41,795 -0.25(-0.48%)
Mar 25, 2022 54.00 54.00 51.50 52.50 47,218 -1.75(-3.23%)
Mar 24, 2022 54.25 56.00 52.25 54.25 83,483 +1.75(+3.33%)
Mar 23, 2022 50.50 53.75 50.25 52.50 64,102 +1.25(+2.44%)
Mar 22, 2022 50.25 52.75 50.25 51.25 147,593 +0.75(+1.49%)
Mar 21, 2022 52.50 53.48 50.25 50.50 171,411 -1.50(-2.88%)
Mar 18, 2022 50.00 53.50 50.00 52.00 190,291 +0.75(+1.46%)
Mar 17, 2022 48.50 53.12 48.42 51.25 236,456 +1.50(+3.02%)
Mar 16, 2022 46.50 50.88 46.50 49.75 204,649 +3.25(+6.99%)
Mar 15, 2022 45.25 46.50 43.25 46.50 96,718 +0.75(+1.64%)
Mar 14, 2022 48.50 49.25 44.50 45.75 117,038 -3.25(-6.63%)
Mar 11, 2022 50.50 52.00 47.25 49.00 162,051 +0.75(+1.55%)
Mar 10, 2022 46.25 49.12 45.75 48.25 101,782 -0.25(-0.52%)
Mar 09, 2022 44.50 49.25 44.50 48.50 152,096 +5.00(+11.49%)
Mar 08, 2022 41.25 45.88 40.75 43.50 152,505 +1.75(+4.19%)
Mar 07, 2022 42.00 43.75 41.50 41.75 185,773 -0.25(-0.60%)
Mar 04, 2022 45.00 45.00 41.50 42.00 104,093 -2.00(-4.55%)
Mar 03, 2022 46.25 47.00 43.50 44.00 189,077 -1.75(-3.83%)
Mar 02, 2022 46.25 46.75 45.00 45.75 40,890 -0.75(-1.61%)
Mar 01, 2022 48.50 48.75 46.12 46.50 61,638 -2.00(-4.12%)
Feb 28, 2022 48.75 49.50 47.00 48.50 102,706 -0.75(-1.52%)
Feb 25, 2022 45.00 50.00 46.50 49.25 79,796 +3.00(+6.49%)
Feb 24, 2022 41.50 46.50 40.88 46.25 78,548 +2.50(+5.71%)
Feb 23, 2022 45.75 46.25 43.50 43.75 58,913 -1.25(-2.78%)
Feb 22, 2022 45.50 46.00 43.50 45.00 60,094 -1.00(-2.17%)
Feb 18, 2022 46.00 0 -1.00(-2.13%)
Feb 17, 2022 50.50 51.25 46.75 47.00 45,456 -3.75(-7.39%)
Feb 16, 2022 50.00 51.50 49.25 50.75 59,431 +0.75(+1.50%)
Feb 15, 2022 49.00 50.00 47.25 50.00 85,633 +2.25(+4.71%)
Feb 14, 2022 48.75 49.25 46.50 47.75 79,432 -1.00(-2.05%)
Feb 11, 2022 50.75 52.00 48.00 48.75 82,478 -1.00(-2.01%)
Feb 10, 2022 49.50 52.50 49.50 49.75 123,224 -1.50(-2.93%)
Feb 09, 2022 51.00 52.62 50.50 51.25 123,342 +1.75(+3.54%)
Feb 08, 2022 48.50 50.50 47.00 49.50 77,190 +1.00(+2.06%)
Feb 07, 2022 48.75 49.25 47.25 48.50 58,031 +0.00(+0.00%)
Feb 04, 2022 48.00 48.75 45.75 48.50 148,204 +1.00(+2.11%)
Feb 03, 2022 50.00 47.12 47.50 254,039 -3.25(-6.40%)
Feb 02, 2022 54.00 54.00 50.50 50.75 68,872 -3.00(-5.58%)
Feb 01, 2022 52.75 55.25 51.12 53.75 85,022 +1.25(+2.38%)
Jan 31, 2022 48.75 53.50 52.50 113,043 +4.50(+9.38%)
Jan 28, 2022 49.00 49.00 44.75 48.00 158,591 -0.75(-1.54%)
Jan 27, 2022 51.25 52.38 47.25 48.75 141,065 -1.50(-2.99%)
Jan 26, 2022 49.75 52.25 48.00 50.25 192,712 +2.00(+4.15%)
Jan 25, 2022 49.50 50.38 46.75 48.25 83,466 -1.50(-3.02%)
Jan 24, 2022 50.00 50.50 46.00 49.75 185,598 -2.75(-5.24%)
Jan 21, 2022 57.50 57.75 52.00 52.50 85,865 -3.75(-6.67%)
Jan 20, 2022 57.00 59.75 56.00 56.25 65,133 +0.00(+0.00%)
Jan 19, 2022 56.75 59.00 55.75 56.25 108,969 -0.25(-0.44%)
Jan 18, 2022 59.75 60.25 56.00 56.50 162,665 -5.00(-8.13%)
Jan 14, 2022 61.50 0 -0.75(-1.20%)
Jan 13, 2022 67.75 67.75 62.25 62.25 75,342 -3.75(-5.68%)
Jan 12, 2022 63.75 67.00 62.88 66.00 88,786 +3.75(+6.02%)
Jan 11, 2022 61.25 63.75 59.75 62.25 86,244 +2.25(+3.75%)
Jan 10, 2022 61.50 61.50 57.75 60.00 73,436 -1.75(-2.83%)
Jan 07, 2022 63.00 64.00 60.38 61.75 100,049 -2.50(-3.89%)
Jan 06, 2022 64.75 66.25 59.50 64.25 102,264 -1.00(-1.53%)
Jan 05, 2022 68.00 69.75 64.00 65.25 92,833 -2.50(-3.69%)
Jan 04, 2022 70.25 71.00 66.75 67.75 59,714 -1.75(-2.52%)
Jan 03, 2022 70.75 71.25 67.75 69.50 73,514 -1.25(-1.77%)
Dec 31, 2021 73.25 75.25 70.75 70.75 72,948 -3.75(-5.03%)
Dec 30, 2021 71.00 75.50 69.88 74.50 101,128 +4.00(+5.67%)
Dec 29, 2021 70.50 71.50 69.00 70.50 63,239 -1.75(-2.42%)
Dec 28, 2021 74.25 76.25 70.25 72.25 94,729 -1.00(-1.37%)
Dec 27, 2021 77.25 78.00 73.00 73.25 56,248 -4.00(-5.18%)
Dec 23, 2021 75.00 78.00 72.50 77.25 87,806 +3.50(+4.75%)
Dec 22, 2021 72.00 75.50 71.75 73.75 74,780 +1.50(+2.08%)
Dec 21, 2021 69.00 73.25 68.14 72.25 178,949 +6.00(+9.06%)
Dec 20, 2021 67.00 67.00 63.50 66.25 92,479 -2.00(-2.93%)
Dec 17, 2021 65.75 69.75 63.00 68.25 112,146 +2.25(+3.41%)
Dec 16, 2021 71.25 72.25 65.75 66.00 122,241 -5.25(-7.37%)
Dec 15, 2021 70.00 72.00 69.25 71.25 113,916 +1.75(+2.52%)
Dec 14, 2021 66.25 70.00 63.50 69.50 129,257 +2.00(+2.96%)
Dec 13, 2021 70.25 70.25 67.25 67.50 94,376 -2.75(-3.91%)
Dec 10, 2021 75.50 75.75 70.25 70.25 95,255 -4.75(-6.33%)
Dec 09, 2021 76.25 78.25 73.50 75.00 70,907 -2.75(-3.54%)
Dec 08, 2021 79.50 80.00 75.50 77.75 115,329 -1.00(-1.27%)
Dec 07, 2021 75.75 80.88 75.25 78.75 127,199 +5.25(+7.14%)
Dec 06, 2021 77.00 78.50 70.00 73.50 219,281 -4.00(-5.16%)
Dec 03, 2021 83.50 84.75 76.75 77.50 145,150 -7.75(-9.09%)
Dec 02, 2021 86.25 88.50 82.50 85.25 118,219 -1.75(-2.01%)
Dec 01, 2021 92.12 95.00 86.88 87.00 89,026 -4.50(-4.92%)
Nov 30, 2021 90.25 91.50 86.00 91.50 265,415 -0.25(-0.27%)
Nov 29, 2021 96.25 96.25 90.38 91.75 87,184 -1.75(-1.87%)
Nov 26, 2021 90.25 96.00 90.00 93.50 47,232 -1.50(-1.58%)
Nov 24, 2021 86.50 95.00 85.50 95.00 85,694 +8.50(+9.83%)
Nov 23, 2021 88.00 88.00 81.50 86.50 94,446 -2.00(-2.26%)
Nov 22, 2021 94.75 96.00 86.50 88.50 153,386 -8.50(-8.76%)
Nov 19, 2021 93.00 98.75 89.88 97.00 177,124 +7.00(+7.78%)
Nov 18, 2021 96.00 96.00 90.00 90.00 115,548 -5.75(-6.01%)
Nov 17, 2021 95.25 97.25 93.25 95.75 108,941 -0.25(-0.26%)
Nov 16, 2021 98.25 100.25 94.50 96.00 113,985 -1.75(-1.79%)
Nov 15, 2021 101.75 101.75 96.25 97.75 135,901 -5.50(-5.33%)
Nov 12, 2021 102.50 106.50 101.50 103.25 96,022 +0.75(+0.73%)
Nov 11, 2021 105.50 106.75 100.75 102.50 94,970 +0.75(+0.74%)
Nov 10, 2021 100.50 101.75 111,057 +1.25(+1.24%)
Nov 09, 2021 104.50 104.50 99.25 100.50 100,232 -4.50(-4.29%)
Nov 08, 2021 105.50 105.75 103.75 105.00 35,069 +0.50(+0.48%)
Nov 05, 2021 106.75 107.25 104.00 104.50 42,428 -2.00(-1.88%)
Nov 04, 2021 108.25 109.18 105.75 106.50 31,477 -2.00(-1.84%)
Nov 03, 2021 107.75 109.25 107.00 108.50 25,370 +0.00(+0.00%)
Nov 02, 2021 108.50 109.75 107.00 108.50 45,866 +0.50(+0.46%)
Nov 01, 2021 105.50 109.25 108.00 108.00 39,443 +1.75(+1.65%)
Oct 29, 2021 105.25 106.50 104.00 106.25 41,957 +1.00(+0.95%)
Oct 28, 2021 105.50 107.00 104.62 105.25 36,158 +0.25(+0.24%)
Oct 27, 2021 106.75 107.00 104.00 105.00 45,213 -2.50(-2.33%)
Oct 26, 2021 105.75 107.50 101,406 +2.50(+2.38%)
Oct 25, 2021 107.50 108.62 103.12 105.00 92,027 -4.50(-4.11%)
Oct 22, 2021 107.75 110.50 103.75 109.50 82,954 -0.75(-0.68%)
Oct 21, 2021 106.75 111.00 105.50 110.25 56,583 +3.50(+3.28%)
Oct 20, 2021 106.50 111.25 105.50 106.75 68,600 +0.00(+0.00%)
Oct 19, 2021 104.75 107.00 103.00 106.75 70,652 +3.25(+3.14%)
Oct 18, 2021 108.25 109.42 103.25 103.50 71,652 -5.50(-5.05%)
Oct 15, 2021 110.50 111.00 108.05 109.00 39,808 -1.00(-0.91%)
Oct 14, 2021 112.00 112.22 107.00 110.00 75,459 -0.25(-0.23%)
Oct 13, 2021 105.25 112.00 103.50 110.25 82,397 +5.00(+4.75%)
Oct 12, 2021 108.25 109.50 102.00 105.25 106,918 -3.75(-3.44%)
Oct 11, 2021 105.50 111.50 104.00 109.00 66,191 +3.25(+3.07%)
Oct 08, 2021 111.00 112.25 105.50 105.75 78,016 -5.25(-4.73%)
Oct 07, 2021 112.00 114.50 109.00 111.00 77,105 -0.50(-0.45%)
Oct 06, 2021 110.50 112.25 107.75 111.50 50,957 -0.75(-0.67%)
Oct 05, 2021 110.25 112.25 109.25 112.25 80,273 +1.75(+1.58%)
Oct 04, 2021 112.50 113.75 108.75 110.50 86,775 -4.50(-3.91%)
Oct 01, 2021 116.75 117.50 110.50 115.00 110,336 -2.00(-1.71%)
Sep 30, 2021 114.25 118.67 112.75 117.00 66,980 +3.50(+3.08%)
Sep 29, 2021 112.75 115.75 110.75 113.50 103,196 +2.25(+2.02%)
Sep 28, 2021 117.25 118.12 110.50 111.25 152,228 -6.75(-5.72%)
Sep 27, 2021 121.00 123.00 117.25 118.00 93,255 -4.50(-3.67%)
Sep 24, 2021 123.50 124.25 119.25 122.50 102,309 -2.25(-1.80%)
Sep 23, 2021 125.75 127.25 122.06 124.75 103,285 -0.25(-0.20%)
Sep 22, 2021 126.00 126.25 122.75 125.00 105,023 -0.50(-0.40%)
Sep 21, 2021 124.50 126.75 119.25 125.50 114,398 -0.75(-0.59%)
Sep 20, 2021 119.75 128.25 116.25 126.25 208,452 +5.50(+4.55%)
Sep 17, 2021 130.00 131.75 120.75 120.75 1,077,497 -10.50(-8.00%)
Sep 16, 2021 135.75 136.38 128.50 131.25 160,550 -4.00(-2.96%)
Sep 15, 2021 131.50 140.00 130.50 135.25 159,814 +3.75(+2.85%)
Sep 14, 2021 140.50 141.25 130.00 131.50 202,065 -6.25(-4.54%)
Sep 13, 2021 151.50 151.75 134.50 137.75 279,628 -9.00(-6.13%)
Sep 10, 2021 169.00 169.75 134.00 146.75 677,043 -24.75(-14.43%)
Sep 09, 2021 159.50 173.75 158.75 171.50 372,075 +13.75(+8.72%)
Sep 08, 2021 152.50 163.50 145.75 157.75 402,575 +6.50(+4.30%)
Sep 07, 2021 143.00 171.25 142.50 151.25 1,322,234 +20.50(+15.68%)
Sep 03, 2021 112.00 137.50 109.00 130.75 478,358 +21.00(+19.13%)
Sep 02, 2021 123.50 124.25 105.00 109.75 681,590 -19.00(-14.76%)
Sep 01, 2021 132.75 133.50 123.25 128.75 78,688 -3.25(-2.46%)
Aug 31, 2021 120.00 136.75 120.00 132.00 70,074 +9.25(+7.54%)
Aug 30, 2021 121.25 126.00 117.25 122.75 69,074 +4.00(+3.37%)
Aug 27, 2021 108.25 124.00 104.25 118.75 93,673 +9.50(+8.70%)
Aug 26, 2021 113.75 114.75 103.00 109.25 90,931 -2.50(-2.24%)
Aug 25, 2021 115.00 115.50 107.50 111.75 97,006 +0.00(+0.00%)
Aug 24, 2021 105.00 114.50 104.50 111.75 154,797 +12.00(+12.03%)
Aug 23, 2021 106.75 106.75 94.50 99.75 107,691 -5.25(-5.00%)
Aug 20, 2021 109.00 109.75 100.50 105.00 107,844 -1.50(-1.41%)
Aug 19, 2021 112.50 113.75 99.00 106.50 143,285 -3.00(-2.74%)
Aug 18, 2021 122.50 125.75 108.75 109.50 125,856 -6.75(-5.81%)
Aug 17, 2021 140.75 142.50 115.00 116.25 154,902 -21.00(-15.30%)
Aug 16, 2021 138.75 143.25 134.25 137.25 73,652 +5.50(+4.17%)
Aug 13, 2021 150.00 150.25 130.50 131.75 81,482 -15.25(-10.37%)
Aug 12, 2021 156.00 156.50 146.00 147.00 43,023 -4.50(-2.97%)
Aug 11, 2021 174.25 174.25 150.00 151.50 52,918 -19.00(-11.14%)
Aug 10, 2021 177.75 179.19 170.00 170.50 17,625 -7.00(-3.94%)
Aug 09, 2021 199.75 199.75 175.50 177.50 12,692 -6.50(-3.53%)
Aug 06, 2021 200.75 201.50 181.25 184.00 26,690 -15.50(-7.77%)
Aug 05, 2021 242.50 242.50 198.00 199.50 38,125 -40.75(-16.96%)
Aug 04, 2021 250.00 252.00 239.00 240.25 7,944 -7.50(-3.03%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.