HIPS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	12.20	12.23	12.18	12.21	12.21	0.05%	3,811
Aug 14, 2025	12.30	12.30	12.19	12.20	12.20	-0.13%	24,318
Aug 13, 2025	12.19	12.24	12.15	12.22	12.22	0.69%	36,435
Aug 12, 2025	12.12	12.14	12.08	12.14	12.14	0.51%	28,123
Aug 11, 2025	12.18	12.20	12.06	12.07	12.07	-0.87%	33,801
Aug 8, 2025	12.14	12.19	12.10	12.18	12.18	1.08%	17,044
Aug 7, 2025	12.03	12.14	12.03	12.05	12.05	-0.82%	579,644
Aug 6, 2025	12.10	12.18	12.10	12.15	12.15	-0.21%	23,920
Aug 5, 2025	12.15	12.19	12.10	12.18	12.18	0.21%	22,288
Aug 4, 2025	12.09	12.19	12.09	12.15	12.15	0.41%	24,513
Aug 1, 2025	12.12	12.13	12.04	12.10	12.10	-0.74%	33,249
Jul 31, 2025	12.26	12.26	12.16	12.19	12.19	-0.25%	49,809
Jul 30, 2025	12.24	12.36	12.14	12.22	12.22	-0.49%	37,380
Jul 29, 2025	12.31	12.31	12.20	12.28	12.28	-0.73%	28,149
Jul 28, 2025	12.45	12.45	12.35	12.37	12.26	-0.48%	93,160
Jul 25, 2025	12.43	12.45	12.38	12.43	12.32	-0.16%	51,837
Jul 24, 2025	12.44	12.46	12.36	12.45	12.34	0.21%	40,377
Jul 23, 2025	12.36	12.43	12.36	12.42	12.32	0.47%	12,302
Jul 22, 2025	12.27	12.37	12.27	12.37	12.26	0.78%	21,007
Jul 21, 2025	12.38	12.40	12.27	12.27	12.16	-0.57%	41,289
Jul 18, 2025	12.34	12.37	12.30	12.34	12.23	-0.24%	16,628
Jul 17, 2025	12.35	12.39	12.32	12.37	12.26	-0.05%	65,728
Jul 16, 2025	12.33	12.38	12.30	12.38	12.27	0.13%	15,437
Jul 15, 2025	12.39	12.41	12.30	12.36	12.25	-0.40%	22,353
Jul 14, 2025	12.43	12.44	12.35	12.41	12.30	0.12%	32,147
Jul 11, 2025	12.31	12.41	12.31	12.40	12.29	-0.08%	22,845
Jul 10, 2025	12.36	12.41	12.34	12.41	12.30	0.45%	30,909
Jul 9, 2025	12.35	12.40	12.30	12.35	12.24	-	14,362
Jul 8, 2025	12.31	12.36	12.26	12.35	12.24	0.28%	26,316
Jul 7, 2025	12.31	12.38	12.20	12.32	12.21	-0.28%	85,411
Jul 3, 2025	12.35	12.38	12.28	12.35	12.24	0.11%	81,534
Jul 2, 2025	12.25	12.34	12.18	12.34	12.23	1.16%	18,345
Jul 1, 2025	12.08	12.22	12.06	12.20	12.09	0.75%	105,548
Jun 30, 2025	12.16	12.16	12.06	12.11	12.00	0.13%	145,979
Jun 27, 2025	12.18	12.18	12.06	12.09	11.98	-0.17%	67,337
Jun 26, 2025	12.02	12.12	12.02	12.11	12.01	0.12%	27,481
Jun 25, 2025	12.05	12.19	12.05	12.10	11.89	-0.28%	13,005
Jun 24, 2025	12.01	12.20	12.01	12.13	11.92	0.63%	50,326
Jun 23, 2025	12.09	12.16	12.00	12.05	11.84	-0.50%	40,605
Jun 20, 2025	12.22	12.22	12.10	12.11	11.90	-0.33%	28,035
Jun 18, 2025	12.17	12.19	12.10	12.15	11.94	0.66%	21,169
Jun 17, 2025	12.15	12.17	12.07	12.07	11.86	-0.79%	19,201
Jun 16, 2025	12.15	12.22	12.14	12.17	11.96	0.25%	19,327
Jun 13, 2025	12.22	12.25	12.14	12.14	11.93	-0.90%	12,404
Jun 12, 2025	12.27	12.27	12.20	12.25	12.04	0.25%	25,951
Jun 11, 2025	12.32	12.32	12.21	12.22	12.01	-0.03%	27,529
Jun 10, 2025	12.27	12.27	12.21	12.22	12.01	0.25%	9,333
Jun 9, 2025	12.18	12.24	12.18	12.19	11.98	0.61%	18,778
Jun 6, 2025	12.05	12.18	12.05	12.12	11.91	0.75%	12,937
Jun 5, 2025	12.00	12.11	12.00	12.03	11.82	-0.17%	17,241