HIPS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2025	12.05	12.16	12.05	12.14	-	0.42%	9,587
May 12, 2025	12.17	12.17	12.09	12.09	12.09	1.27%	21,592
May 9, 2025	11.92	11.97	11.91	11.94	11.94	0.36%	12,298
May 8, 2025	11.84	11.94	11.83	11.90	11.90	0.96%	20,750
May 7, 2025	11.85	11.85	11.78	11.78	11.78	-0.08%	23,465
May 6, 2025	11.88	11.88	11.76	11.79	11.79	-0.50%	22,863
May 5, 2025	11.98	11.98	11.85	11.85	11.85	-1.00%	29,408
May 2, 2025	11.98	11.99	11.90	11.97	11.97	0.93%	64,528
May 1, 2025	12.02	12.02	11.85	11.86	11.86	-0.42%	33,748
Apr 30, 2025	12.00	12.01	11.79	11.91	11.91	-1.15%	39,630
Apr 29, 2025	12.10	12.10	12.00	12.05	12.05	0.19%	15,306
Apr 28, 2025	11.89	12.07	11.89	12.03	12.03	-0.21%	57,856
Apr 25, 2025	12.00	12.07	11.97	12.05	11.94	0.35%	23,371
Apr 24, 2025	11.98	12.04	11.94	12.01	11.90	1.00%	29,271
Apr 23, 2025	11.99	12.00	11.81	11.89	11.78	0.24%	35,821
Apr 22, 2025	11.59	11.86	11.59	11.86	11.76	2.51%	38,091
Apr 21, 2025	11.82	11.82	11.50	11.57	11.47	-2.07%	39,348
Apr 17, 2025	11.66	11.83	11.66	11.82	11.71	1.48%	19,171
Apr 16, 2025	11.69	11.74	11.57	11.64	11.54	-0.02%	16,257
Apr 15, 2025	11.49	11.69	11.49	11.65	11.54	0.56%	90,273
Apr 14, 2025	11.59	11.60	11.40	11.58	11.48	1.95%	35,833
Apr 11, 2025	11.40	11.40	11.11	11.36	11.26	0.84%	49,302
Apr 10, 2025	11.70	11.70	11.12	11.26	11.16	-4.01%	80,347
Apr 9, 2025	11.13	11.74	10.87	11.74	11.63	5.53%	132,315
Apr 8, 2025	11.68	11.68	11.06	11.12	11.02	-1.59%	95,734
Apr 7, 2025	11.32	11.71	11.13	11.30	11.20	-3.42%	214,465
Apr 4, 2025	12.39	12.39	11.67	11.70	11.60	-6.66%	157,168
Apr 3, 2025	12.60	12.66	12.54	12.54	12.42	-1.90%	228,942
Apr 2, 2025	12.73	12.79	12.72	12.78	12.67	-0.05%	35,933
Apr 1, 2025	12.79	12.83	12.70	12.79	12.67	0.51%	52,451
Mar 31, 2025	12.61	12.76	12.60	12.72	12.61	-0.08%	49,675
Mar 28, 2025	12.88	12.88	12.69	12.73	12.62	-0.70%	48,920
Mar 27, 2025	12.90	12.98	12.78	12.82	12.71	-1.08%	36,582
Mar 26, 2025	12.92	13.02	12.87	12.96	12.74	0.04%	56,955
Mar 25, 2025	13.03	13.03	12.94	12.96	12.73	0.19%	74,090
Mar 24, 2025	12.99	13.00	12.92	12.93	12.71	0.29%	47,962
Mar 21, 2025	12.97	12.97	12.88	12.89	12.67	-0.82%	50,615
Mar 20, 2025	12.95	13.00	12.82	13.00	12.78	0.39%	26,919
Mar 19, 2025	12.90	12.97	12.89	12.95	12.73	0.15%	132,759
Mar 18, 2025	12.84	12.93	12.84	12.93	12.71	0.94%	60,030
Mar 17, 2025	12.85	12.90	12.79	12.81	12.59	0.16%	52,271
Mar 14, 2025	12.65	12.79	12.62	12.79	12.57	1.43%	72,567
Mar 13, 2025	12.70	12.79	12.60	12.61	12.39	-0.71%	70,227
Mar 12, 2025	12.69	12.72	12.64	12.70	12.48	0.16%	60,167
Mar 11, 2025	12.88	12.88	12.61	12.68	12.46	-1.01%	60,716
Mar 10, 2025	12.90	12.94	12.78	12.81	12.59	-0.70%	95,860
Mar 7, 2025	12.86	12.95	12.79	12.90	12.68	1.14%	203,079
Mar 6, 2025	12.76	12.84	12.75	12.76	12.54	-0.89%	28,513
Mar 5, 2025	12.85	12.89	12.75	12.87	12.65	0.16%	48,523
Mar 4, 2025	13.05	13.05	12.80	12.85	12.63	-1.55%	64,046