Stockscreener 앱 받기
34.01
6.08%
1.95
시간 외 거래:
34.15
0.14
+0.41%
Hippo Holdings Inc 주식 (HIPO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $34.11 | $31.99 | $2.12 | 283,711.0 | +6.08% |
| 2024-11-21 | $32.13 | $28.53 | $3.60 | 480,831.0 | +11.47% |
| 2024-11-20 | $28.80 | $27.73 | $1.07 | 224,510.0 | -1.17% |
| 2024-11-19 | $29.49 | $27.60 | $1.89 | 258,936.0 | +1.96% |
| 2024-11-18 | $29.24 | $27.30 | $1.94 | 293,587.0 | +4.58% |
| 2024-11-15 | $27.43 | $25.97 | $1.46 | 237,601.0 | +2.98% |
| 2024-11-14 | $27.16 | $26.21 | $0.9449 | 118,572.0 | -1.52% |
| 2024-11-13 | $27.50 | $26.58 | $0.92 | 180,995.0 | -0.41% |
| 2024-11-12 | $29.05 | $26.10 | $2.95 | 376,264.0 | -8.90% |
| 2024-11-11 | $29.74 | $28.15 | $1.59 | 423,216.0 | +5.36% |
| 2024-11-08 | $28.96 | $23.75 | $5.21 | 426,966.0 | +19.18% |
| 2024-11-07 | $24.20 | $23.03 | $1.17 | 195,602.0 | +0.55% |
| 2024-11-06 | $24.73 | $23.10 | $1.63 | 240,757.0 | +2.13% |
| 2024-11-05 | $23.41 | $22.39 | $1.02 | 335,908.0 | +3.32% |
| 2024-11-04 | $22.36 | $21.04 | $1.32 | 186,908.0 | +4.16% |
| 2024-11-01 | $22.45 | $19.83 | $2.62 | 346,672.0 | -3.61% |
| 2024-10-31 | $23.70 | $19.51 | $4.19 | 486,780.0 | +18.24% |
| 2024-10-30 | $19.51 | $18.56 | $0.95 | 101,049.0 | -0.95% |
| 2024-10-29 | $19.74 | $18.80 | $0.94 | 97,689.0 | -2.32% |
| 2024-10-28 | $19.46 | $18.56 | $0.90 | 83,766.0 | +5.67% |
| 2024-10-25 | $18.92 | $18.22 | $0.70 | 64,662.0 | -1.29% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $34.11 | $19.83 | $14.28 | 4,894,747.0 | +53.41% |
| 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% |
Hippo Holdings Inc 주식 (HIPO) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $15.38 | $11.30 | $4.08 | 2,880,015.0 | -8.91% |
| 2022-11 | $18.68 | $12.77 | $5.91 | 2,473,246.0 | -13.60% |
| 2022-10 | $18.72 | $13.42 | $5.30 | 3,528,276.0 | -6.75% |
| 2022-09 | $26.50 | $18.25 | $8.25 | 3,984,882.8 | -23.59% |
| 2022-08 | $27.25 | $20.00 | $7.25 | 3,215,687.6 | +13.58% |
| 2022-07 | $24.00 | $18.88 | $5.12 | 2,075,536.6 | -2.80% |
| 2022-06 | $36.50 | $18.19 | $18.31 | 3,527,345.3 | -38.13% |
| 2022-05 | $48.00 | $29.00 | $19.00 | 1,912,109.2 | -24.47% |
| 2022-04 | $52.62 | $42.25 | $10.38 | 1,144,490.0 | -5.53% |
| 2022-03 | $56.00 | $40.75 | $15.25 | 2,735,841.0 | +2.58% |
| 2022-02 | $55.25 | $40.88 | $14.38 | 1,745,544.5 | -7.62% |
| 2022-01 | $71.25 | $44.75 | $26.50 | 2,113,299.0 | -25.80% |
1.20%
자본화:
|
볼륨(24시간):