Premium
Hippo Holdings Inc (HIPO)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.74 | 2.70665691295 | 27.34 | 29.7 | 27.34 | 207871 | 28.65202185 | CS |
| 4 | 3.34 | 13.5004042037 | 24.74 | 29.7 | 24.5 | 182859 | 26.99591215 | CS |
| 12 | 1.36 | 5.08982035928 | 26.72 | 29.7 | 24.08 | 137501 | 26.87297828 | CS |
| 26 | -3.31 | -10.5447594775 | 31.39 | 32.61 | 24.08 | 132664 | 27.58241044 | CS |
| 52 | 0.09 | 0.32154340836 | 27.99 | 38.98 | 24.08 | 159851 | 30.39965057 | CS |
| 156 | 12.27 | 77.6091081594 | 15.81 | 38.98 | 6.645 | 162928 | 23.44647653 | CS |
| 260 | 17.43 | 163.661971831 | 10.65 | 38.98 | 0.7277 | 852625 | 5.31679681 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377600 | 28.08 | -0.85 | -2.94 | 28.65 | 28.9 | 27.94 | 134549 |
| 1783032000 | 28.93 | -0.41 | -1.40 | 29.5 | 29.7 | 28.015 | 174141 |
| 1782945600 | 29.34 | 1.08 | 3.82 | 28.5 | 29.64 | 28.1 | 216208 |
| 1782859200 | 28.26 | 1.18 | 4.36 | 27.34 | 29.05 | 27.34 | 306587 |
| 1782772800 | 27.08 | -0.38 | -1.38 | 27.42 | 27.455 | 26.57 | 220098 |
| 1782513600 | 27.46 | 1.59 | 6.15 | 25.97 | 27.52 | 25.445 | 802864 |
| 1782427200 | 25.87 | -0.78 | -2.93 | 26.39 | 26.58 | 25.74 | 140111 |
| 1782340800 | 26.65 | 0.32 | 1.22 | 26.4 | 27.16 | 26.25 | 99814 |
| 1782254400 | 26.33 | 0.55 | 2.13 | 25.91 | 26.49 | 25.9001 | 238479 |
| 1782168000 | 25.78 | -0.18 | -0.69 | 26.21 | 26.51 | 25.6 | 98787 |
| 1781822400 | 25.96 | 0.93 | 3.72 | 25.24 | 25.99 | 25.02 | 193306 |
| 1781736000 | 25.03 | -0.83 | -3.21 | 25.7 | 26 | 24.77 | 120593 |
| 1781649600 | 25.86 | 0.62 | 2.46 | 25.5 | 25.88 | 25.15 | 66173 |
| 1781563200 | 25.24 | -0.3 | -1.17 | 25.81 | 26 | 25.15 | 77564 |
| 1781304000 | 25.54 | 0.07 | 0.27 | 25.54 | 25.975 | 25.3197 | 60826 |
| 1781217600 | 25.47 | -0.23 | -0.89 | 25.63 | 25.88 | 25.2601 | 87643 |
| 1781131200 | 25.7 | 0.95 | 3.84 | 24.58 | 26.49 | 24.58 | 151460 |
| 1781044800 | 24.75 | 0.21 | 0.86 | 24.74 | 25.39 | 24.5 | 102265 |
| 1780958400 | 24.54 | -0.28 | -1.13 | 25.12 | 25.12 | 24.53 | 77099 |
| 1780699200 | 24.82 | 0.43 | 1.76 | 24.25 | 25.18 | 24.25 | 82543 |
| 1780612800 | 24.39 | 0.3 | 1.25 | 24.41 | 24.91 | 24.11 | 79469 |
| 1780526400 | 24.09 | -1.31 | -5.16 | 25.29 | 25.29 | 24.08 | 142962 |
| 1780440000 | 25.4 | -0.5 | -1.93 | 25.41 | 26.28 | 25.24 | 104277 |
| 1780353600 | 25.9 | 0.03 | 0.12 | 25.76 | 26.29 | 25.28 | 142574 |
| 1780094400 | 25.87 | 0.08 | 0.31 | 25.72 | 25.94 | 25.38 | 156052 |
| 1780008000 | 25.79 | -0.14 | -0.54 | 25.41 | 26.1 | 25.41 | 77197 |
| 1779921600 | 25.93 | -0.67 | -2.52 | 26.44 | 27.03 | 25.56 | 101755 |
| 1779835200 | 26.6 | 0.4 | 1.53 | 26.19 | 26.76 | 25.93 | 197214 |
| 1779489600 | 26.2 | 0.25 | 0.96 | 25.68 | 26.21 | 25.68 | 125615 |
| 1779403200 | 25.95 | -0.04 | -0.15 | 25.64 | 26 | 25.35 | 105720 |
| 1779316800 | 25.99 | 0.18 | 0.70 | 25.88 | 26.52 | 25.55 | 121008 |
| 1779230400 | 25.81 | -0.81 | -3.04 | 26.5 | 26.69 | 25.75 | 151078 |
| 1779144000 | 26.62 | 0.57 | 2.19 | 26.01 | 26.75 | 25.61 | 247542 |
| 1778884800 | 26.05 | -0.68 | -2.54 | 26.35 | 26.5 | 25.87 | 180125 |
| 1778798400 | 26.73 | 0.35 | 1.33 | 26.47 | 27.5 | 26.3 | 73777 |
| 1778712000 | 26.38 | -0.48 | -1.79 | 27.11 | 27.25 | 26.22 | 89799 |
| 1778625600 | 26.86 | -0.14 | -0.52 | 26.96 | 27.35 | 26.7 | 77316 |
| 1778539200 | 27 | -0.31 | -1.14 | 27.27 | 27.605 | 26.92 | 85773 |
| 1778280000 | 27.31 | -0.15 | -0.55 | 27.19 | 27.445 | 26.905 | 82817 |
| 1778193600 | 27.46 | 0.07 | 0.26 | 27.5 | 28.185 | 27.08 | 92612 |
| 1778107200 | 27.39 | -0.92 | -3.25 | 28.34 | 28.725 | 26.99 | 140262 |
| 1778020800 | 28.31 | 0.82 | 2.98 | 27.49 | 28.47 | 27.49 | 123242 |
| 1777934400 | 27.49 | -0.24 | -0.87 | 27.48 | 28.52 | 27.09 | 206034 |
| 1777675200 | 27.73 | 1.4 | 5.32 | 26.6 | 27.97 | 26.41 | 149337 |
| 1777588800 | 26.33 | -1.89 | -6.70 | 24.15 | 27.07 | 24.0801 | 279339 |
| 1777502400 | 28.22 | -0.55 | -1.91 | 28.51 | 28.695 | 27.76 | 119878 |
| 1777416000 | 28.77 | 0.04 | 0.14 | 28.7 | 29 | 28.41 | 70744 |
| 1777329600 | 28.73 | 0.01 | 0.03 | 28.69 | 29.15 | 28.465 | 91128 |
| 1777070400 | 28.72 | 0.24 | 0.84 | 28.37 | 29 | 28.2603 | 50981 |
| 1776984000 | 28.48 | -0.33 | -1.15 | 28.82 | 28.91 | 28.39 | 49598 |
| 1776897600 | 28.81 | 0.34 | 1.19 | 28.47 | 28.84 | 28.4 | 42333 |
| 1776811200 | 28.47 | -0.23 | -0.80 | 28.7 | 29.19 | 28.27 | 81642 |
| 1776724800 | 28.7 | -0.19 | -0.66 | 28.8 | 29.28 | 28.26 | 130048 |
| 1776465600 | 28.89 | 0.99 | 3.55 | 28.79 | 29.44 | 28.43 | 86911 |
| 1776379200 | 27.9 | 0.23 | 0.83 | 27.4 | 27.95 | 27.4 | 83287 |
| 1776292800 | 27.67 | 0.46 | 1.69 | 27.49 | 28 | 27.13 | 110853 |
| 1776206400 | 27.21 | 0.56 | 2.10 | 26.72 | 27.32 | 26.71 | 136124 |
| 1776120000 | 26.65 | 1 | 3.90 | 25.56 | 26.77 | 25.51 | 83438 |
| 1775860800 | 25.65 | -0.41 | -1.57 | 25.92 | 25.92 | 24.98 | 77070 |
| 1775774400 | 26.06 | -0.51 | -1.92 | 26.5 | 26.5 | 25.33 | 91694 |
| 1775688000 | 26.57 | 1.07 | 4.20 | 26.44 | 26.58 | 25.8 | 156511 |
| 1775601600 | 25.5 | -0.3 | -1.16 | 25.68 | 25.68 | 25.2 | 73759 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
