HIPS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	13.33	13.37	13.24	13.29	13.29	-0.56%	27,256
Feb 20, 2025	13.25	13.37	13.25	13.37	13.37	0.16%	98,757
Feb 19, 2025	13.33	13.38	13.30	13.34	13.34	0.35%	112,835
Feb 18, 2025	13.24	13.37	13.22	13.30	13.30	0.54%	126,735
Feb 14, 2025	13.18	13.24	13.18	13.23	13.23	0.58%	38,370
Feb 13, 2025	13.10	13.15	13.09	13.15	13.15	0.49%	40,333
Feb 12, 2025	13.03	13.14	13.03	13.09	13.09	-0.46%	25,901
Feb 11, 2025	13.13	13.18	13.07	13.15	13.15	0.37%	64,135
Feb 10, 2025	13.04	13.13	13.04	13.10	13.10	0.03%	62,602
Feb 7, 2025	13.15	13.15	13.04	13.09	13.09	0.03%	22,041
Feb 6, 2025	13.18	13.18	13.09	13.09	13.09	-0.13%	17,529
Feb 5, 2025	13.07	13.11	13.05	13.11	13.11	0.10%	38,859
Feb 4, 2025	13.03	13.09	13.01	13.09	13.09	0.48%	16,266
Feb 3, 2025	12.96	13.07	12.96	13.03	13.03	-0.24%	23,244
Jan 31, 2025	13.12	13.13	13.04	13.06	13.06	0.02%	46,478
Jan 30, 2025	12.95	13.10	12.95	13.06	13.06	0.80%	47,386
Jan 29, 2025	13.01	13.04	12.91	12.96	12.96	-1.18%	53,442
Jan 28, 2025	13.15	13.16	13.10	13.11	13.00	-0.29%	15,178
Jan 27, 2025	13.16	13.17	13.12	13.15	13.04	-0.05%	44,986
Jan 24, 2025	13.16	13.17	13.12	13.16	13.05	0.09%	12,842
Jan 23, 2025	13.11	13.16	13.11	13.14	13.04	0.02%	26,703
Jan 22, 2025	13.07	13.16	13.07	13.14	13.03	-0.04%	19,595
Jan 21, 2025	13.03	13.17	13.03	13.15	13.04	0.84%	88,097
Jan 17, 2025	13.02	13.04	13.02	13.04	12.93	0.23%	19,037
Jan 16, 2025	12.86	13.01	12.86	13.01	12.90	0.70%	13,363
Jan 15, 2025	13.00	13.00	12.90	12.91	12.81	0.64%	39,257
Jan 14, 2025	12.70	12.84	12.70	12.83	12.73	0.41%	13,842
Jan 13, 2025	12.70	12.79	12.70	12.78	12.68	0.47%	13,486
Jan 10, 2025	12.75	12.75	12.72	12.72	12.62	-0.51%	23,530
Jan 8, 2025	12.83	12.84	12.74	12.79	12.68	-0.20%	24,867
Jan 7, 2025	12.93	12.93	12.80	12.81	12.71	-	27,166
Jan 6, 2025	13.00	13.00	12.81	12.81	12.71	-1.16%	28,727
Jan 3, 2025	12.94	12.97	12.89	12.96	12.85	0.78%	28,331
Jan 2, 2025	12.91	12.91	12.76	12.86	12.75	0.06%	30,447
Dec 31, 2024	12.84	12.87	12.79	12.85	12.75	0.80%	35,255
Dec 30, 2024	12.81	12.84	12.71	12.75	12.65	-0.51%	73,311
Dec 27, 2024	12.85	12.88	12.80	12.82	12.71	-0.74%	14,502
Dec 26, 2024	13.00	13.01	12.91	12.91	12.70	-0.45%	46,751
Dec 24, 2024	12.91	12.98	12.87	12.97	12.76	0.50%	46,169
Dec 23, 2024	12.76	12.91	12.76	12.91	12.69	0.74%	49,482
Dec 20, 2024	12.71	12.90	12.71	12.81	12.60	0.57%	66,035
Dec 19, 2024	12.73	12.83	12.71	12.74	12.53	-0.25%	85,291
Dec 18, 2024	12.99	13.09	12.75	12.77	12.56	-1.77%	56,813
Dec 17, 2024	13.01	13.01	12.98	13.00	12.79	-0.46%	38,577
Dec 16, 2024	13.16	13.19	13.03	13.06	12.85	-1.36%	53,979
Dec 13, 2024	13.09	13.24	13.09	13.24	13.02	0.12%	100,017
Dec 12, 2024	13.16	13.26	13.12	13.22	13.01	0.69%	69,504
Dec 11, 2024	13.18	13.18	13.10	13.13	12.92	0.21%	19,369
Dec 10, 2024	13.22	13.22	13.11	13.11	12.89	-0.82%	37,606
Dec 9, 2024	13.19	13.25	13.19	13.22	13.00	0.15%	34,959
Dec 6, 2024	13.20	13.23	13.16	13.20	12.98	-0.19%	20,824
Dec 5, 2024	13.21	13.24	13.18	13.22	13.00	-0.30%	37,106
Dec 4, 2024	13.35	13.35	13.15	13.26	13.04	-0.60%	36,658
Dec 3, 2024	13.25	13.35	13.25	13.34	13.12	-0.37%	56,126
Dec 2, 2024	13.37	13.40	13.26	13.39	13.17	0.15%	52,891
Nov 29, 2024	13.30	13.40	13.30	13.37	13.15	0.60%	36,357
Nov 27, 2024	13.25	13.29	13.23	13.29	13.07	0.34%	144,592
Nov 26, 2024	13.18	13.30	13.11	13.25	13.03	0.58%	41,532
Nov 25, 2024	13.19	13.19	13.13	13.17	12.85	0.10%	24,229
Nov 22, 2024	13.08	13.17	13.08	13.16	12.83	0.46%	37,895
Nov 21, 2024	13.04	13.10	13.03	13.10	12.78	0.42%	30,397
Nov 20, 2024	13.02	13.05	13.02	13.04	12.72	-	21,469
Nov 19, 2024	12.98	13.06	12.97	13.04	12.72	0.23%	12,606
Nov 18, 2024	12.90	13.01	12.90	13.01	12.69	-	15,637
Nov 15, 2024	12.98	13.02	12.95	13.01	12.69	0.39%	10,673
Nov 14, 2024	12.98	13.05	12.92	12.96	12.64	-0.77%	43,974
Nov 13, 2024	13.00	13.09	13.00	13.06	12.74	0.38%	51,058
Nov 12, 2024	13.00	13.04	13.00	13.01	12.69	-0.05%	21,312
Nov 11, 2024	13.04	13.05	12.98	13.02	12.70	0.12%	48,862
Nov 8, 2024	13.04	13.04	12.99	13.00	12.68	0.44%	24,392
Nov 7, 2024	12.97	12.99	12.79	12.94	12.63	0.52%	60,952
Nov 6, 2024	12.79	12.93	12.75	12.88	12.56	1.43%	38,914
Nov 5, 2024	12.72	12.72	12.67	12.70	12.39	0.28%	23,976
Nov 4, 2024	12.86	12.86	12.64	12.66	12.35	-0.20%	17,254
Nov 1, 2024	12.88	12.88	12.69	12.69	12.38	-0.10%	18,529
Oct 31, 2024	12.78	12.92	12.69	12.70	12.39	-0.49%	41,374
Oct 30, 2024	12.75	12.95	12.72	12.76	12.45	0.59%	47,735
Oct 29, 2024	12.83	12.83	12.69	12.69	12.38	-1.54%	21,852
Oct 28, 2024	12.95	12.95	12.86	12.88	12.46	0.18%	11,905
Oct 25, 2024	12.98	12.98	12.86	12.86	12.44	0.08%	15,345
Oct 24, 2024	12.84	12.88	12.81	12.85	12.43	0.30%	12,099
Oct 23, 2024	12.88	12.88	12.78	12.81	12.39	-0.11%	15,477
Oct 22, 2024	12.91	12.91	12.83	12.83	12.41	-0.12%	14,213
Oct 21, 2024	12.96	12.99	12.75	12.84	12.42	-1.46%	65,838
Oct 18, 2024	12.90	13.10	12.88	13.03	12.61	0.41%	41,155
Oct 17, 2024	12.95	13.02	12.95	12.98	12.55	0.25%	15,421
Oct 16, 2024	12.91	12.95	12.91	12.95	12.52	0.32%	10,685
Oct 15, 2024	12.90	12.93	12.90	12.90	12.48	0.03%	11,946
Oct 14, 2024	12.90	12.90	12.86	12.90	12.48	0.19%	16,485
Oct 11, 2024	12.88	12.93	12.85	12.88	12.46	0.12%	24,434
Oct 10, 2024	12.84	12.86	12.82	12.86	12.44	0.47%	12,082
Oct 9, 2024	12.79	12.83	12.76	12.80	12.38	-0.12%	56,660
Oct 8, 2024	12.90	12.93	12.80	12.82	12.40	-0.67%	58,622
Oct 7, 2024	12.96	12.96	12.89	12.90	12.48	-0.30%	33,317
Oct 4, 2024	12.97	12.98	12.92	12.94	12.52	0.47%	20,498
Oct 3, 2024	12.89	12.96	12.88	12.88	12.46	-0.04%	85,220
Oct 2, 2024	12.93	12.93	12.88	12.89	12.47	-0.16%	22,000
Oct 1, 2024	12.95	12.99	12.85	12.91	12.49	-0.60%	43,037
Sep 30, 2024	12.97	13.02	12.96	12.98	12.56	0.03%	38,434
Sep 27, 2024	12.92	12.99	12.91	12.98	12.56	1.01%	28,523