HIPS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	12.18	12.18	12.06	12.09	12.09	-0.17%	67,337
Jun 26, 2025	12.02	12.12	12.02	12.11	12.11	0.12%	27,481
Jun 25, 2025	12.05	12.19	12.05	12.10	11.99	-0.28%	13,005
Jun 24, 2025	12.01	12.20	12.01	12.13	12.02	0.63%	50,326
Jun 23, 2025	12.09	12.16	12.00	12.05	11.95	-0.50%	40,605
Jun 20, 2025	12.22	12.22	12.10	12.11	12.01	-0.33%	28,035
Jun 18, 2025	12.17	12.19	12.10	12.15	12.05	0.66%	21,169
Jun 17, 2025	12.15	12.17	12.07	12.07	11.97	-0.79%	19,201
Jun 16, 2025	12.15	12.22	12.14	12.17	12.06	0.25%	19,327
Jun 13, 2025	12.22	12.25	12.14	12.14	12.03	-0.90%	12,404
Jun 12, 2025	12.27	12.27	12.20	12.25	12.14	0.25%	25,951
Jun 11, 2025	12.32	12.32	12.21	12.22	12.11	-0.03%	27,529
Jun 10, 2025	12.27	12.27	12.21	12.22	12.12	0.25%	9,333
Jun 9, 2025	12.18	12.24	12.18	12.19	12.09	0.61%	18,778
Jun 6, 2025	12.05	12.18	12.05	12.12	12.01	0.75%	12,937
Jun 5, 2025	12.00	12.11	12.00	12.03	11.92	-0.17%	17,241
Jun 4, 2025	12.18	12.18	12.05	12.05	11.94	-0.41%	31,420
Jun 3, 2025	11.97	12.14	11.97	12.10	11.99	1.00%	43,671
Jun 2, 2025	12.07	12.10	11.98	11.98	11.88	-0.50%	41,629
May 30, 2025	12.12	12.17	12.04	12.04	11.93	-0.58%	73,119
May 29, 2025	12.15	12.16	12.06	12.11	12.00	0.50%	41,273
May 28, 2025	12.05	12.17	12.04	12.05	11.94	-1.31%	22,446
May 27, 2025	12.04	12.21	12.04	12.21	12.00	1.58%	39,665
May 23, 2025	12.02	12.06	12.00	12.02	11.81	-0.17%	24,431
May 22, 2025	12.02	12.06	11.97	12.04	11.83	-0.16%	16,786
May 21, 2025	12.32	12.32	12.06	12.06	11.85	-2.35%	34,293
May 20, 2025	12.32	12.36	12.27	12.35	12.13	0.41%	83,074
May 19, 2025	12.20	12.39	12.20	12.30	12.08	-0.32%	15,694
May 16, 2025	12.18	12.34	12.18	12.34	12.12	0.49%	17,831
May 15, 2025	12.16	12.29	12.16	12.28	12.06	0.53%	13,461
May 14, 2025	12.20	12.23	12.19	12.22	12.00	-0.37%	25,631
May 13, 2025	12.05	12.29	12.05	12.26	12.05	1.41%	36,987
May 12, 2025	12.17	12.17	12.09	12.09	11.88	1.27%	21,592
May 9, 2025	11.92	11.97	11.91	11.94	11.73	0.36%	12,298
May 8, 2025	11.84	11.94	11.83	11.90	11.69	0.96%	20,750
May 7, 2025	11.85	11.85	11.78	11.78	11.58	-0.08%	23,465
May 6, 2025	11.88	11.88	11.76	11.79	11.58	-0.50%	22,863
May 5, 2025	11.98	11.98	11.85	11.85	11.64	-1.00%	29,408
May 2, 2025	11.98	11.99	11.90	11.97	11.76	0.93%	64,528
May 1, 2025	12.02	12.02	11.85	11.86	11.65	-0.42%	33,748
Apr 30, 2025	12.00	12.01	11.79	11.91	11.70	-1.15%	39,630
Apr 29, 2025	12.10	12.10	12.00	12.05	11.84	0.19%	15,306
Apr 28, 2025	11.89	12.07	11.89	12.03	11.81	-0.21%	57,856
Apr 25, 2025	12.00	12.07	11.97	12.05	11.73	0.35%	23,371
Apr 24, 2025	11.98	12.04	11.94	12.01	11.69	1.00%	29,271
Apr 23, 2025	11.99	12.00	11.81	11.89	11.58	0.24%	35,821
Apr 22, 2025	11.59	11.86	11.59	11.86	11.55	2.51%	38,091
Apr 21, 2025	11.82	11.82	11.50	11.57	11.27	-2.07%	39,348
Apr 17, 2025	11.66	11.83	11.66	11.82	11.51	1.48%	19,171
Apr 16, 2025	11.69	11.74	11.57	11.64	11.34	-0.02%	16,257