Stockscreener 앱 받기
32.24
2.32%
0.73
시간 외 거래:
32.24
Hippo Holdings Inc 주식 (HIPO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-02 | $32.25 | $31.52 | $0.725 | 158,277.0 | +2.32% |
| 2026-10-01 | $31.83 | $30.68 | $1.15 | 130,803.0 | +2.40% |
| 2026-09-30 | $31.43 | $30.64 | $0.795 | 111,066.0 | -0.71% |
| 2026-09-29 | $31.09 | $30.30 | $0.79 | 156,974.0 | +0.45% |
| 2026-09-28 | $31.00 | $29.80 | $1.20 | 210,460.0 | +0.78% |
| 2026-09-25 | $31.17 | $30.10 | $1.07 | 194,825.0 | +1.22% |
| 2026-09-24 | $30.43 | $29.56 | $0.87 | 215,586.0 | +1.78% |
| 2026-09-23 | $31.09 | $29.68 | $1.41 | 179,950.0 | -5.29% |
| 2026-09-22 | $31.78 | $30.24 | $1.54 | 259,933.0 | -0.51% |
| 2026-09-21 | $31.77 | $31.11 | $0.6639 | 209,323.0 | +0.93% |
| 2026-09-18 | $31.97 | $31.24 | $0.73 | 562,715.0 | -2.38% |
| 2026-09-17 | $32.19 | $31.73 | $0.455 | 146,366.0 | +0.38% |
| 2026-09-16 | $32.57 | $31.54 | $1.03 | 143,586.0 | -2.06% |
| 2026-09-15 | $32.55 | $31.86 | $0.69 | 101,285.0 | +0.71% |
| 2026-09-14 | $32.45 | $31.82 | $0.63 | 100,829.0 | +1.00% |
| 2026-09-11 | $32.95 | $31.66 | $1.29 | 92,863.0 | -0.19% |
| 2026-09-10 | $32.11 | $31.57 | $0.54 | 133,718.0 | -0.19% |
| 2026-09-09 | $32.50 | $31.74 | $0.76 | 186,200.0 | -1.65% |
| 2026-09-08 | $33.77 | $32.57 | $1.20 | 130,897.0 | -3.57% |
| 2026-09-04 | $34.07 | $33.20 | $0.865 | 116,185.0 | -0.94% |
| 2026-09-03 | $34.88 | $33.78 | $1.10 | 255,674.0 | +0.86% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $32.25 | $30.68 | $1.57 | 447,357.0 | +4.78% |
| 2026-09 | $34.88 | $29.56 | $5.32 | 3,914,131.0 | -6.39% |
| 2026-08 | $33.89 | $31.31 | $2.58 | 3,830,192.0 | +4.55% |
| 2026-07 | $34.22 | $27.05 | $7.17 | 3,254,840.0 | +11.25% |
| 2026-06 | $29.05 | $24.08 | $4.97 | 3,288,425.0 | +9.24% |
| 2026-05 | $28.73 | $25.35 | $3.38 | 2,539,621.0 | -1.75% |
| 2026-04 | $29.44 | $24.08 | $5.36 | 1,992,392.0 | +1.04% |
| 2026-03 | $28.85 | $24.81 | $4.04 | 2,600,775.0 | -9.39% |
| 2026-02 | $30.97 | $26.89 | $4.08 | 2,977,377.0 | -3.49% |
| 2026-01 | $32.61 | $29.21 | $3.40 | 2,447,781.0 | -0.93% |
Hippo Holdings Inc 주식 (HIPO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $32.52 | $29.61 | $2.91 | 3,501,371.0 | -7.50% |
| 2025-11 | $38.73 | $30.56 | $8.17 | 5,780,619.0 | -10.88% |
| 2025-10 | $37.93 | $33.45 | $4.48 | 2,474,230.0 | +1.71% |
| 2025-09 | $38.98 | $32.00 | $6.98 | 3,855,650.0 | +6.95% |
| 2025-08 | $34.08 | $24.75 | $9.33 | 3,843,460.0 | +30.84% |
| 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% |
1.00%
0.12%
자본화:
|
볼륨(24시간):