Stockscreener 앱 받기
17.17
2.83%
-0.50
시간 외 거래:
17.18
0.010
+0.06%
Hippo Holdings Inc 주식 (HIPO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-27 | $18.04 | $17.17 | $0.87 | 77,294.0 | -2.83% |
| 2024-09-26 | $18.19 | $17.61 | $0.585 | 70,439.0 | -1.56% |
| 2024-09-25 | $18.39 | $17.83 | $0.56 | 41,754.0 | -1.10% |
| 2024-09-24 | $18.25 | $17.55 | $0.705 | 82,646.0 | +1.40% |
| 2024-09-23 | $18.14 | $17.06 | $1.08 | 97,987.0 | +2.64% |
| 2024-09-20 | $18.56 | $17.44 | $1.12 | 239,820.0 | -3.43% |
| 2024-09-19 | $18.30 | $17.80 | $0.5075 | 139,542.0 | +3.32% |
| 2024-09-18 | $18.57 | $16.48 | $2.09 | 193,297.0 | -3.59% |
| 2024-09-17 | $20.67 | $18.01 | $2.66 | 240,992.0 | -5.72% |
| 2024-09-16 | $19.82 | $19.22 | $0.60 | 52,833.0 | -1.69% |
| 2024-09-13 | $19.84 | $19.07 | $0.77 | 106,087.0 | +3.66% |
| 2024-09-12 | $19.38 | $17.77 | $1.61 | 305,968.0 | +5.71% |
| 2024-09-11 | $18.15 | $17.41 | $0.74 | 68,455.0 | -1.27% |
| 2024-09-10 | $18.18 | $17.43 | $0.75 | 77,066.0 | -0.44% |
| 2024-09-09 | $18.67 | $18.06 | $0.61 | 61,846.0 | +0.61% |
| 2024-09-06 | $18.85 | $17.74 | $1.11 | 70,794.0 | -2.96% |
| 2024-09-05 | $18.84 | $18.42 | $0.4203 | 34,503.0 | +0.49% |
| 2024-09-04 | $19.37 | $18.41 | $0.9613 | 50,617.0 | -0.32% |
| 2024-09-03 | $19.65 | $18.30 | $1.35 | 104,828.0 | -6.45% |
| 2024-08-30 | $20.20 | $19.30 | $0.90 | 57,283.0 | -0.40% |
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 |
|---|---|---|---|---|---|
| 2024-09 | $20.67 | $16.48 | $4.19 | 2,194,062.0 | -13.50% |
| 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% |
0.44%
0.87%
자본화:
|
볼륨(24시간):