HIPS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2025	12.29	12.29	12.16	12.20	12.20	-0.33%	25,084
Sep 9, 2025	12.30	12.30	12.23	12.24	12.24	-0.13%	14,791
Sep 8, 2025	12.29	12.29	12.19	12.26	12.26	0.21%	29,955
Sep 5, 2025	12.30	12.30	12.21	12.23	12.23	-0.57%	31,979
Sep 4, 2025	12.24	12.30	12.17	12.30	12.30	0.90%	30,451
Sep 3, 2025	12.10	12.20	12.10	12.19	12.19	0.45%	243,192
Sep 2, 2025	12.11	12.16	12.11	12.14	12.14	-0.53%	192,983
Aug 29, 2025	12.17	12.22	12.12	12.20	12.20	0.73%	39,090
Aug 28, 2025	12.17	12.20	12.09	12.11	12.11	-0.24%	31,269
Aug 27, 2025	12.14	12.16	12.06	12.14	12.14	-0.65%	16,020
Aug 26, 2025	12.18	12.22	12.15	12.22	12.11	0.33%	31,050
Aug 25, 2025	12.22	12.23	12.18	12.18	12.07	-0.29%	34,219
Aug 22, 2025	12.08	12.27	12.08	12.22	12.11	1.09%	26,903
Aug 21, 2025	12.09	12.18	12.07	12.08	11.98	-0.41%	42,359
Aug 20, 2025	12.22	12.22	12.11	12.13	12.03	-0.13%	189,682
Aug 19, 2025	12.14	12.20	12.13	12.15	12.04	0.08%	19,323
Aug 18, 2025	12.22	12.22	12.10	12.14	12.03	-0.57%	26,687
Aug 15, 2025	12.20	12.23	12.18	12.21	12.10	0.05%	3,811
Aug 14, 2025	12.30	12.30	12.19	12.20	12.10	-0.13%	24,318
Aug 13, 2025	12.19	12.24	12.15	12.22	12.11	0.69%	36,435
Aug 12, 2025	12.12	12.14	12.08	12.14	12.03	0.51%	28,123
Aug 11, 2025	12.18	12.20	12.06	12.07	11.97	-0.87%	33,801
Aug 8, 2025	12.14	12.19	12.10	12.18	12.07	1.08%	17,044
Aug 7, 2025	12.03	12.14	12.03	12.05	11.94	-0.82%	579,644
Aug 6, 2025	12.10	12.18	12.10	12.15	12.04	-0.21%	23,920
Aug 5, 2025	12.15	12.19	12.10	12.18	12.07	0.21%	22,288
Aug 4, 2025	12.09	12.19	12.09	12.15	12.04	0.41%	24,513
Aug 1, 2025	12.12	12.13	12.04	12.10	11.99	-0.74%	33,249
Jul 31, 2025	12.26	12.26	12.16	12.19	12.08	-0.25%	49,809
Jul 30, 2025	12.24	12.36	12.14	12.22	12.11	-0.49%	37,380
Jul 29, 2025	12.31	12.31	12.20	12.28	12.17	-0.73%	28,149
Jul 28, 2025	12.45	12.45	12.35	12.37	12.16	-0.48%	93,160
Jul 25, 2025	12.43	12.45	12.38	12.43	12.21	-0.16%	51,837
Jul 24, 2025	12.44	12.46	12.36	12.45	12.23	0.21%	40,377
Jul 23, 2025	12.36	12.43	12.36	12.42	12.21	0.47%	12,302
Jul 22, 2025	12.27	12.37	12.27	12.37	12.15	0.78%	21,007
Jul 21, 2025	12.38	12.40	12.27	12.27	12.06	-0.57%	41,289
Jul 18, 2025	12.34	12.37	12.30	12.34	12.13	-0.24%	16,628
Jul 17, 2025	12.35	12.39	12.32	12.37	12.16	-0.05%	65,728
Jul 16, 2025	12.33	12.38	12.30	12.38	12.16	0.13%	15,437
Jul 15, 2025	12.39	12.41	12.30	12.36	12.15	-0.40%	22,353
Jul 14, 2025	12.43	12.44	12.35	12.41	12.19	0.12%	32,147
Jul 11, 2025	12.31	12.41	12.31	12.40	12.18	-0.08%	22,845
Jul 10, 2025	12.36	12.41	12.34	12.41	12.19	0.45%	30,909
Jul 9, 2025	12.35	12.40	12.30	12.35	12.14	-	14,362
Jul 8, 2025	12.31	12.36	12.26	12.35	12.14	0.28%	26,316
Jul 7, 2025	12.31	12.38	12.20	12.32	12.10	-0.28%	85,411
Jul 3, 2025	12.35	12.38	12.28	12.35	12.14	0.11%	81,534
Jul 2, 2025	12.25	12.34	12.18	12.34	12.12	1.16%	18,345
Jul 1, 2025	12.08	12.22	12.06	12.20	11.98	0.75%	105,548