Stockscreener 앱 받기
30.24
1.69%
-0.52
Hippo Holdings Inc 주식 (HIPO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $31.09 | $30.13 | $0.965 | 35,738.0 | -1.72% |
| 2025-12-04 | $31.28 | $30.44 | $0.84 | 191,538.0 | -0.74% |
| 2025-12-03 | $31.10 | $30.20 | $0.90 | 141,576.0 | +0.19% |
| 2025-12-02 | $32.37 | $30.84 | $1.53 | 113,036.0 | -1.18% |
| 2025-12-01 | $32.52 | $31.27 | $1.25 | 123,468.0 | -4.51% |
| 2025-11-28 | $33.20 | $32.60 | $0.595 | 60,322.0 | +0.09% |
| 2025-11-26 | $33.61 | $32.46 | $1.15 | 136,136.0 | -2.36% |
| 2025-11-25 | $33.63 | $32.89 | $0.74 | 111,804.0 | +2.63% |
| 2025-11-24 | $33.05 | $32.29 | $0.755 | 365,360.0 | +1.27% |
| 2025-11-21 | $32.66 | $31.27 | $1.39 | 231,217.0 | +2.18% |
| 2025-11-20 | $34.59 | $31.55 | $3.05 | 434,508.0 | -6.49% |
| 2025-11-19 | $33.95 | $31.84 | $2.11 | 299,170.0 | +5.14% |
| 2025-11-18 | $32.92 | $31.12 | $1.80 | 339,657.0 | +1.84% |
| 2025-11-17 | $31.54 | $30.56 | $0.98 | 443,178.0 | +0.51% |
| 2025-11-14 | $32.32 | $31.04 | $1.28 | 403,238.0 | -3.27% |
| 2025-11-13 | $33.77 | $32.19 | $1.58 | 208,542.0 | -3.48% |
| 2025-11-12 | $34.96 | $33.55 | $1.41 | 241,794.0 | -0.09% |
| 2025-11-11 | $34.37 | $32.86 | $1.51 | 311,802.0 | +0.15% |
| 2025-11-10 | $35.58 | $32.70 | $2.88 | 429,109.0 | -0.83% |
| 2025-11-07 | $34.48 | $32.71 | $1.77 | 451,557.0 | -2.11% |
| 2025-11-06 | $38.41 | $34.57 | $3.84 | 267,671.0 | -8.59% |
| 2025-11-05 | $38.73 | $34.40 | $4.33 | 403,781.0 | +5.46% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $32.52 | $30.13 | $2.39 | 605,356.0 | -7.78% |
| 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% |
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% |
1.84%
0.00%
자본화:
|
볼륨(24시간):