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 | 2.26 | 8.26930113428 | 27.33 | 29.78 | 26.465 | 141373 | 28.0739958 | CS |
| 4 | 1.38 | 4.89188231124 | 28.21 | 32.47 | 26.465 | 161531 | 29.53525716 | CS |
| 12 | 0.09 | 0.305084745763 | 29.5 | 32.47 | 22.83 | 158242 | 27.71100139 | CS |
| 26 | 11.02 | 59.3430263866 | 18.57 | 34.24 | 15.74 | 158614 | 25.84564088 | CS |
| 52 | 14.85 | 100.746268657 | 14.74 | 34.24 | 14.22 | 158331 | 22.19766657 | CS |
| 156 | 27.79 | 1543.88888889 | 1.8 | 34.24 | 0.7277 | 700495 | 3.6732603 | CS |
| 260 | 18.94 | 177.840375587 | 10.65 | 34.24 | 0.7277 | 1101468 | 3.85118281 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741131600 | 29.21 | 0.57 | 1.99 | 27.72 | 29.81 | 27.52 | 189862 |
| 1741045200 | 28.64 | -0.09 | -0.31 | 28.81 | 29.78 | 28.5 | 203726 |
| 1740786000 | 28.73 | 0.74 | 2.64 | 27.99 | 29.14 | 27.99 | 114992 |
| 1740699600 | 27.99 | 0.12 | 0.43 | 28.07 | 28.98 | 27.8 | 111079 |
| 1740613200 | 27.87 | 0.84 | 3.11 | 26.83 | 28.08 | 26.7186 | 128387 |
| 1740526800 | 27.03 | -0.3 | -1.10 | 27.33 | 27.6599 | 26.465 | 148683 |
| 1740440400 | 27.33 | 0.24 | 0.89 | 27.07 | 28.15 | 26.57 | 129586 |
| 1740181200 | 27.09 | -1.2 | -4.24 | 28.77 | 28.77 | 26.98 | 202409 |
| 1740094800 | 28.29 | -1.83 | -6.08 | 30.6 | 30.6 | 28.0903 | 176452 |
| 1740008400 | 30.12 | 0.13 | 0.43 | 29.96 | 30.191 | 28.84 | 114663 |
| 1739922000 | 29.99 | -0.12 | -0.40 | 29.88 | 30.8799 | 29.88 | 99643 |
| 1739576400 | 30.11 | -0.8 | -2.59 | 31.43 | 31.58 | 29.97 | 74781 |
| 1739490000 | 30.91 | 0.72 | 2.38 | 30.22 | 31.2 | 30 | 117915 |
| 1739403600 | 30.19 | -0.57 | -1.85 | 30.15 | 30.91 | 28.9125 | 219984 |
| 1739317200 | 30.76 | -0.2 | -0.65 | 30.64 | 31.13 | 30.11 | 117624 |
| 1739230800 | 30.96 | -0.21 | -0.67 | 32.259999 | 32.47 | 30.79 | 153201 |
| 1738971600 | 31.17 | -0.05 | -0.16 | 31 | 31.56 | 30.7 | 173446 |
| 1738885200 | 31.22 | 0.38 | 1.23 | 31.17 | 32 | 30.3319 | 274125 |
| 1738798800 | 30.84 | 0.64 | 2.12 | 30.82 | 31.19 | 29.89 | 189543 |
| 1738712400 | 30.2 | 2.92 | 10.70 | 28.21 | 30.37 | 28.21 | 313778 |
| 1738626000 | 27.28 | -0.72 | -2.57 | 26.79 | 27.54 | 25.81 | 128058 |
| 1738366800 | 28 | 0.32 | 1.16 | 27.6 | 28.39 | 27.53 | 147668 |
| 1738280400 | 27.68 | 0.07 | 0.25 | 28.01 | 28.59 | 27.58 | 95913 |
| 1738194000 | 27.61 | 0.25 | 0.91 | 27.27 | 27.71 | 26.81 | 115457 |
| 1738107600 | 27.36 | 0.51 | 1.90 | 26.91 | 27.39 | 26.49 | 108829 |
| 1738021200 | 26.85 | 0.86 | 3.31 | 25.45 | 27.29 | 25.4446 | 159761 |
| 1737762000 | 25.99 | -0.33 | -1.25 | 25.8 | 26.42 | 25.73 | 246721 |
| 1737675600 | 26.32 | 0 | 0.00 | 26.32 | 26.32 | 26.32 | 0 |
| 1737589200 | 26.32 | -0.33 | -1.24 | 26.71 | 27.12 | 26.3 | 120251 |
| 1737502800 | 26.65 | -0.65 | -2.38 | 27.41 | 27.8105 | 26.35 | 101824 |
| 1737157200 | 27.3 | -0.47 | -1.69 | 28.16 | 28.3839 | 27.07 | 84818 |
| 1737070800 | 27.77 | 0.97 | 3.62 | 26.83 | 27.85 | 26.7596 | 94122 |
| 1736984400 | 26.8 | 1.25 | 4.89 | 26.41 | 26.9999 | 26.04 | 122040 |
| 1736898000 | 25.55 | 1 | 4.07 | 24.95 | 25.5524 | 24.67 | 123999 |
| 1736811600 | 24.55 | 0.13 | 0.53 | 24.18 | 24.57 | 22.83 | 131619 |
| 1736552400 | 24.42 | -1.74 | -6.65 | 24.78 | 25.06 | 23.67 | 193213 |
| 1736379600 | 26.16 | -0.05 | -0.19 | 25.9 | 26.215 | 25.04 | 149075 |
| 1736293200 | 26.21 | -0.83 | -3.07 | 27.5 | 27.78 | 25.54 | 147928 |
| 1736206800 | 27.04 | 0.24 | 0.90 | 27.21 | 27.85 | 26.94 | 141813 |
| 1735947600 | 26.8 | 1.16 | 4.52 | 25.95 | 26.83 | 25.95 | 96682 |
| 1735861200 | 25.64 | -1.13 | -4.22 | 27.04 | 27.04 | 25.26 | 119582 |
| 1735688400 | 26.77 | 0.29 | 1.10 | 26.69 | 27.24 | 26.35 | 175210 |
| 1735602000 | 26.48 | -0.88 | -3.22 | 27 | 27.48 | 25.975 | 364534 |
| 1735342800 | 27.36 | -1.05 | -3.70 | 28.39 | 28.95 | 26.38 | 268095 |
| 1735256400 | 28.41 | 1.47 | 5.46 | 26.92 | 28.505 | 26.35 | 266033 |
| 1735077840 | 26.94 | 1.1 | 4.26 | 25.8 | 26.98 | 25.5 | 65191 |
| 1734997200 | 25.84 | -0.45 | -1.71 | 26.93 | 26.93 | 25.31 | 135780 |
| 1734738000 | 26.29 | 1.03 | 4.08 | 25.24 | 26.74 | 25.11 | 211964 |
| 1734651600 | 25.26 | 0.16 | 0.64 | 25.7686 | 26.0406 | 25 | 142661 |
| 1734565200 | 25.1 | -1.23 | -4.67 | 26.1 | 26.8722 | 24.45 | 245577 |
| 1734478800 | 26.33 | -1.89 | -6.70 | 27.75 | 27.825 | 25.975 | 241244 |
| 1734392400 | 28.22 | 1.11 | 4.09 | 27.36 | 28.4573 | 27 | 114939 |
| 1734133200 | 27.11 | -0.75 | -2.69 | 28.4 | 28.4 | 27.01 | 201542 |
| 1734046800 | 27.86 | -0.94 | -3.26 | 28.785 | 28.99 | 27.8 | 108181 |
| 1733960400 | 28.8 | 0.13 | 0.45 | 28.73 | 29.2112 | 28.25 | 99555 |
| 1733874000 | 28.67 | -0.87 | -2.95 | 29.49 | 30.02 | 28.44 | 139004 |
| 1733787600 | 29.54 | -1.43 | -4.62 | 31.3003 | 31.3003 | 29.08 | 140809 |
| 1733528400 | 30.97 | 0.35 | 1.14 | 30.79 | 31 | 30.23 | 122106 |
| 1733442000 | 30.62 | -0.54 | -1.73 | 31.125 | 31.65 | 30.52 | 144939 |
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
