Italia markets closed

Hippo Holdings Inc. (HIPO)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
18,26-0,71 (-3,74%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202419,3519,5117,9518,2618,26218.516
02 mag 202420,8221,5217,5018,9718,97495.400
01 mag 202422,2322,4020,9021,9721,97388.000
30 apr 202421,6821,9221,0721,3921,39203.400
29 apr 202422,0022,4821,4521,9521,95114.700
26 apr 202420,9022,3120,6421,8221,82116.600
25 apr 202420,5021,2620,0120,8520,8590.100
24 apr 202421,3321,4820,8121,0221,0288.000
23 apr 202420,4921,6420,4921,3321,3393.900
22 apr 202420,0120,6019,3020,5520,5597.300
19 apr 202419,4520,5719,0120,0220,02146.700
18 apr 202420,4820,9619,4919,6919,69122.400
17 apr 202421,4921,8920,2020,2820,2873.900
16 apr 202420,7921,5120,1621,2021,20130.600
15 apr 202422,4822,4920,8121,0321,03138.700
12 apr 202423,2723,5022,1222,4922,49114.000
11 apr 202423,2423,3622,0123,1523,15157.900
10 apr 202423,0023,9822,0023,0823,08134.700
09 apr 202424,6324,9623,5224,0224,02115.200
08 apr 202424,3325,4923,4924,4324,43292.600
05 apr 202422,0924,2422,0824,0424,04295.500
04 apr 202422,2723,7521,4922,0122,01473.600
03 apr 202418,9321,8618,9321,8321,83307.100
02 apr 202419,0019,2318,3219,1419,14173.500
01 apr 202418,3619,7018,0019,2719,27220.400
28 mar 202418,2218,9518,0718,2718,27146.600
27 mar 202418,0018,3117,9018,2118,2182.400
26 mar 202417,7318,4017,5517,7617,7681.400
25 mar 202417,4317,9517,3117,5017,5041.500
22 mar 202416,9917,4116,9717,2317,23104.800
21 mar 202417,8918,3617,0117,0517,0592.800
20 mar 202416,6517,8616,5417,7317,7395.700
19 mar 202416,8717,2216,3716,7616,76150.300
18 mar 202417,4717,9816,7017,1417,14145.200
15 mar 202417,0017,7516,9017,5317,53204.300
14 mar 202418,5618,7117,0717,1117,11145.500
13 mar 202418,6919,7618,6918,8518,85226.500
12 mar 202418,3818,8217,8018,6918,69129.100
11 mar 202418,1019,0617,9318,3918,39160.700
08 mar 202418,3018,4116,5917,9117,91294.600
07 mar 202419,3919,4117,3218,4518,45411.300
06 mar 202417,9819,7214,2219,3919,391.246.400
05 mar 202415,2515,4014,2814,4614,46262.100
04 mar 202414,7415,7514,7015,5415,54300.700
01 mar 202414,0515,1313,6614,6814,68332.700
29 feb 202413,8614,3413,3614,0514,05190.000
28 feb 202413,7914,1013,1913,4313,43334.100
27 feb 202413,2214,6813,2014,4014,40520.900
26 feb 202411,8413,3311,6413,1513,15277.000
23 feb 202410,8311,8810,7811,8111,81237.400
22 feb 202410,7610,9910,3410,9110,91115.400
21 feb 202410,8710,9010,4810,7710,77113.600
20 feb 202410,5110,9710,2610,9610,96122.800
16 feb 202410,9811,0610,6010,6210,62121.400
15 feb 202411,1111,1210,5711,1211,12137.300
14 feb 202410,5211,1610,2810,9810,98151.700
13 feb 202410,7411,1010,2610,2810,28167.100
12 feb 20249,8111,419,7911,3611,36288.600
09 feb 20249,419,849,299,799,79347.700
08 feb 20249,009,578,789,359,35126.700
07 feb 20249,389,459,049,079,0753.600
06 feb 20248,899,568,839,529,52107.100
05 feb 20248,929,098,688,958,9584.800
02 feb 20249,009,258,839,139,1356.400
01 feb 20249,339,338,719,279,27100.600
31 gen 20249,479,799,259,259,25143.100
30 gen 20249,689,709,179,589,5868.100
29 gen 20249,079,788,929,759,7589.500
26 gen 20249,179,299,009,129,1241.300
25 gen 20249,219,259,009,129,1239.700
24 gen 20249,199,308,889,059,0585.900
23 gen 20249,279,318,829,119,11114.400
22 gen 20248,489,168,379,149,14123.100
19 gen 20248,118,447,758,438,4396.400
18 gen 20247,988,107,888,088,0872.600
17 gen 20247,907,987,767,967,9691.500
16 gen 20248,208,327,967,967,9689.900
12 gen 20248,338,438,228,358,35107.300
11 gen 20248,358,388,088,198,1998.300
10 gen 20248,508,508,218,388,38110.800
09 gen 20248,458,578,378,548,5471.800
08 gen 20248,598,778,328,618,6163.300
05 gen 20248,648,818,598,648,6466.100
04 gen 20248,638,948,558,788,7891.300
03 gen 20248,948,948,638,698,6993.300
02 gen 20249,099,298,639,039,03194.700
29 dic 20239,319,509,089,129,12101.200
28 dic 20239,479,649,129,389,3866.300
27 dic 20239,259,699,249,549,5452.900
26 dic 20239,479,779,039,259,2587.000
22 dic 20239,429,879,339,459,45122.700
21 dic 20238,979,438,979,409,4064.000
20 dic 20238,729,418,658,818,81188.800
19 dic 20238,258,877,988,858,85134.000
18 dic 20238,278,397,948,098,09130.600
15 dic 20238,438,548,198,278,27265.400
14 dic 20239,039,148,378,408,40191.200
13 dic 20238,478,988,328,748,74225.000
12 dic 20238,999,098,538,548,5481.100
11 dic 20238,489,008,408,958,9595.000
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...