HIPS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2025	11.99	12.00	11.81	11.89	11.89	0.24%	35,821
Apr 22, 2025	11.59	11.86	11.59	11.86	11.86	2.51%	38,091
Apr 21, 2025	11.82	11.82	11.50	11.57	11.57	-2.07%	39,348
Apr 17, 2025	11.66	11.83	11.66	11.82	11.82	1.48%	19,171
Apr 16, 2025	11.69	11.74	11.57	11.64	11.64	-0.02%	16,257
Apr 15, 2025	11.49	11.69	11.49	11.65	11.65	0.56%	90,273
Apr 14, 2025	11.59	11.60	11.40	11.58	11.58	1.95%	35,833
Apr 11, 2025	11.40	11.40	11.11	11.36	11.36	0.84%	49,302
Apr 10, 2025	11.70	11.70	11.12	11.26	11.26	-4.01%	80,347
Apr 9, 2025	11.13	11.74	10.87	11.74	11.74	5.53%	132,315
Apr 8, 2025	11.68	11.68	11.06	11.12	11.12	-1.59%	95,734
Apr 7, 2025	11.32	11.71	11.13	11.30	11.30	-3.42%	214,465
Apr 4, 2025	12.39	12.39	11.67	11.70	11.70	-6.66%	157,168
Apr 3, 2025	12.60	12.66	12.54	12.54	12.54	-1.90%	228,942
Apr 2, 2025	12.73	12.79	12.72	12.78	12.78	-0.05%	35,933
Apr 1, 2025	12.79	12.83	12.70	12.79	12.79	0.51%	52,451
Mar 31, 2025	12.61	12.76	12.60	12.72	12.72	-0.08%	49,675
Mar 28, 2025	12.88	12.88	12.69	12.73	12.73	-0.70%	48,920
Mar 27, 2025	12.90	12.98	12.78	12.82	12.82	-1.08%	36,582
Mar 26, 2025	12.92	13.02	12.87	12.96	12.85	0.04%	56,955
Mar 25, 2025	13.03	13.03	12.94	12.96	12.85	0.19%	74,090
Mar 24, 2025	12.99	13.00	12.92	12.93	12.82	0.29%	47,962
Mar 21, 2025	12.97	12.97	12.88	12.89	12.79	-0.82%	50,615
Mar 20, 2025	12.95	13.00	12.82	13.00	12.89	0.39%	26,919
Mar 19, 2025	12.90	12.97	12.89	12.95	12.84	0.15%	132,759
Mar 18, 2025	12.84	12.93	12.84	12.93	12.82	0.94%	60,030
Mar 17, 2025	12.85	12.90	12.79	12.81	12.70	0.16%	52,271
Mar 14, 2025	12.65	12.79	12.62	12.79	12.68	1.43%	72,567
Mar 13, 2025	12.70	12.79	12.60	12.61	12.51	-0.71%	70,227
Mar 12, 2025	12.69	12.72	12.64	12.70	12.59	0.16%	60,167
Mar 11, 2025	12.88	12.88	12.61	12.68	12.58	-1.01%	60,716
Mar 10, 2025	12.90	12.94	12.78	12.81	12.70	-0.70%	95,860
Mar 7, 2025	12.86	12.95	12.79	12.90	12.79	1.14%	203,079
Mar 6, 2025	12.76	12.84	12.75	12.76	12.65	-0.89%	28,513
Mar 5, 2025	12.85	12.89	12.75	12.87	12.76	0.16%	48,523
Mar 4, 2025	13.05	13.05	12.80	12.85	12.74	-1.55%	64,046
Mar 3, 2025	13.22	13.28	13.05	13.05	12.94	-1.18%	34,747
Feb 28, 2025	13.12	13.21	13.12	13.21	13.10	0.82%	65,102
Feb 27, 2025	13.18	13.18	13.10	13.10	12.99	-0.30%	25,925
Feb 26, 2025	13.25	13.25	13.11	13.14	13.03	-0.53%	15,359
Feb 25, 2025	13.25	13.30	13.15	13.21	12.99	-0.08%	242,157
Feb 24, 2025	13.25	13.30	13.21	13.22	13.00	-0.53%	70,572
Feb 21, 2025	13.33	13.37	13.24	13.29	13.07	-0.56%	27,256
Feb 20, 2025	13.25	13.37	13.25	13.37	13.15	0.16%	98,757
Feb 19, 2025	13.33	13.38	13.30	13.34	13.13	0.35%	112,835
Feb 18, 2025	13.24	13.37	13.22	13.30	13.08	0.54%	126,735
Feb 14, 2025	13.18	13.24	13.18	13.23	13.01	0.58%	38,370
Feb 13, 2025	13.10	13.15	13.09	13.15	12.93	0.49%	40,333
Feb 12, 2025	13.03	13.14	13.03	13.09	12.87	-0.46%	25,901
Feb 11, 2025	13.13	13.18	13.07	13.15	12.93	0.37%	64,135