Stockscreener 앱 받기
28.83
3.38%
-1.01
시장 영업 전:
30.50
1.67
+5.79%
Hippo Holdings Inc 주식 (HIPO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $30.81 | $28.68 | $2.13 | 234,140.0 | -3.38% |
| 2025-08-07 | $32.19 | $29.14 | $3.05 | 318,089.0 | -5.39% |
| 2025-08-06 | $32.42 | $27.91 | $4.51 | 521,024.0 | +14.03% |
| 2025-08-05 | $27.80 | $26.90 | $0.905 | 173,904.0 | +3.83% |
| 2025-08-04 | $26.75 | $25.57 | $1.18 | 113,785.0 | +5.05% |
| 2025-08-01 | $25.76 | $24.75 | $1.01 | 124,599.0 | -1.86% |
| 2025-07-31 | $26.11 | $25.41 | $0.70 | 87,052.0 | +1.85% |
| 2025-07-30 | $26.15 | $25.10 | $1.05 | 161,366.0 | -1.78% |
| 2025-07-29 | $26.68 | $25.77 | $0.915 | 177,254.0 | -1.71% |
| 2025-07-28 | $27.03 | $26.07 | $0.96 | 200,811.0 | -2.09% |
| 2025-07-25 | $27.23 | $26.83 | $0.40 | 146,660.0 | +0.04% |
| 2025-07-24 | $27.22 | $26.54 | $0.68 | 148,726.0 | -0.48% |
| 2025-07-23 | $27.30 | $26.89 | $0.41 | 82,828.0 | +0.90% |
| 2025-07-22 | $26.95 | $26.05 | $0.90 | 126,705.0 | +0.41% |
| 2025-07-21 | $26.82 | $26.24 | $0.58 | 141,694.0 | +0.72% |
| 2025-07-18 | $26.96 | $26.29 | $0.68 | 119,930.0 | +0.46% |
| 2025-07-17 | $26.54 | $25.99 | $0.55 | 175,162.0 | -0.08% |
| 2025-07-16 | $26.67 | $25.88 | $0.79 | 127,428.0 | +1.04% |
| 2025-07-15 | $26.68 | $25.80 | $0.88 | 142,873.0 | -1.21% |
| 2025-07-14 | $26.47 | $25.89 | $0.58 | 112,273.0 | +1.54% |
Hippo Holdings Inc 주식 (HIPO) 연도별 가격 이력
이 심층 분석에서는 Hippo Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HIPO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Hippo Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Hippo Holdings Inc 주식 (HIPO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $32.42 | $24.75 | $7.67 | 1,719,681.0 | +11.57% |
| 2025-07 | $29.84 | $25.10 | $4.73 | 4,082,606.0 | -7.48% |
| 2025-06 | $31.61 | $22.88 | $8.73 | 7,369,525.0 | +18.55% |
| 2025-05 | $24.65 | $19.92 | $4.73 | 4,685,641.0 | +1.90% |
| 2025-04 | $25.57 | $20.69 | $4.88 | 3,855,867.0 | -9.55% |
| 2025-03 | $35.44 | $25.22 | $10.22 | 4,600,892.0 | -11.03% |
| 2025-02 | $32.47 | $25.81 | $6.66 | 2,956,727.0 | +2.61% |
| 2025-01 | $28.59 | $22.83 | $5.76 | 2,690,983.0 | +4.59% |
Hippo Holdings Inc 주식 (HIPO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $33.48 | $24.45 | $9.03 | 3,642,550.0 | -19.85% |
| 2024-11 | $34.24 | $19.83 | $14.41 | 5,250,736.0 | +49.03% |
| 2024-10 | $23.70 | $15.74 | $7.96 | 2,276,777.0 | +31.34% |
| 2024-09 | $20.67 | $16.48 | $4.19 | 2,202,317.0 | -14.96% |
| 2024-08 | $20.46 | $14.58 | $5.88 | 2,721,084.0 | +11.89% |
| 2024-07 | $21.18 | $14.77 | $6.41 | 3,391,614.0 | +3.20% |
| 2024-06 | $18.63 | $14.85 | $3.78 | 3,517,625.0 | -2.55% |
| 2024-05 | $22.40 | $17.00 | $5.40 | 3,322,038.0 | -17.53% |
| 2024-04 | $25.49 | $18.00 | $7.49 | 3,670,840.0 | +17.08% |
| 2024-03 | $19.76 | $13.66 | $6.10 | 4,650,441.0 | +30.04% |
| 2024-02 | $14.68 | $8.68 | $6.00 | 3,650,326.0 | +51.89% |
| 2024-01 | $9.79 | $7.75 | $2.04 | 1,952,286.0 | +1.43% |
Hippo Holdings Inc 주식 (HIPO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $9.87 | $7.94 | $1.93 | 2,400,835.0 | +6.67% |
| 2023-11 | $10.49 | $7.03 | $3.46 | 2,354,692.0 | +18.75% |
| 2023-10 | $8.38 | $6.64 | $1.74 | 2,982,664.0 | -9.66% |
| 2023-09 | $10.69 | $7.80 | $2.88 | 2,451,037.0 | -20.14% |
| 2023-08 | $17.40 | $9.37 | $8.03 | 3,396,003.0 | -41.98% |
| 2023-07 | $18.15 | $15.07 | $3.08 | 1,093,770.0 | +4.05% |
| 2023-06 | $18.29 | $14.31 | $3.98 | 2,597,243.0 | +5.15% |
| 2023-05 | $20.39 | $15.43 | $4.96 | 1,411,514.0 | -13.82% |
| 2023-04 | $19.24 | $15.84 | $3.40 | 1,323,894.0 | +12.38% |
| 2023-03 | $17.91 | $12.35 | $5.56 | 3,259,667.0 | -5.69% |
| 2023-02 | $19.71 | $15.87 | $3.84 | 1,064,540.0 | +2.56% |
| 2023-01 | $18.11 | $13.66 | $4.45 | 1,390,879.0 | +23.38% |
0.02%
0.58%
자본화:
|
볼륨(24시간):