HIPS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	11.85	11.85	11.71	11.72	-	-0.64%	27,905
Jan 6, 2026	11.79	11.88	11.76	11.80	11.80	-0.28%	151,622
Jan 5, 2026	11.85	11.85	11.71	11.83	11.83	0.28%	88,271
Jan 2, 2026	11.80	11.83	11.66	11.80	11.80	0.98%	54,847
Dec 31, 2025	11.65	11.76	11.65	11.68	11.68	-	100,952
Dec 30, 2025	11.73	11.76	11.68	11.68	11.68	-0.21%	48,074
Dec 29, 2025	11.81	11.81	11.64	11.71	11.70	-1.14%	114,371
Dec 26, 2025	11.90	11.90	11.81	11.84	11.73	0.12%	29,488
Dec 24, 2025	11.79	11.83	11.78	11.83	11.72	0.22%	13,612
Dec 23, 2025	11.88	11.88	11.78	11.80	11.69	-0.38%	170,126
Dec 22, 2025	11.83	11.87	11.81	11.85	11.74	0.30%	65,384
Dec 19, 2025	11.89	11.89	11.80	11.81	11.70	-0.42%	48,504
Dec 18, 2025	11.80	11.92	11.80	11.86	11.75	0.08%	15,578
Dec 17, 2025	11.85	11.86	11.82	11.85	11.74	0.72%	31,755
Dec 16, 2025	11.80	11.84	11.75	11.77	11.66	-0.34%	32,510
Dec 15, 2025	11.90	11.90	11.77	11.81	11.70	-0.55%	16,388
Dec 12, 2025	11.96	11.96	11.86	11.87	11.76	-0.17%	16,138
Dec 11, 2025	11.99	11.99	11.88	11.89	11.78	-0.60%	18,992
Dec 10, 2025	11.96	11.99	11.87	11.96	11.85	0.44%	44,639
Dec 9, 2025	11.85	11.96	11.85	11.91	11.80	-	19,494
Dec 8, 2025	11.87	11.94	11.87	11.91	11.80	-0.28%	26,288
Dec 5, 2025	11.92	11.98	11.91	11.94	11.84	0.20%	23,129
Dec 4, 2025	11.82	11.93	11.82	11.92	11.81	0.17%	41,395
Dec 3, 2025	11.73	11.90	11.73	11.90	11.79	0.71%	48,969
Dec 2, 2025	11.80	11.84	11.77	11.82	11.71	-0.29%	27,515
Dec 1, 2025	11.87	11.90	11.80	11.85	11.74	0.17%	131,519
Nov 28, 2025	11.89	11.90	11.81	11.83	11.72	0.42%	76,517
Nov 26, 2025	11.67	11.86	11.67	11.78	11.67	0.51%	42,912
Nov 25, 2025	11.55	11.74	11.55	11.72	11.61	-0.14%	43,751
Nov 24, 2025	11.64	11.74	11.64	11.74	11.52	0.31%	29,039
Nov 21, 2025	11.51	11.72	11.51	11.70	11.49	1.56%	193,670
Nov 20, 2025	11.64	11.68	11.52	11.52	11.31	-0.78%	107,591
Nov 19, 2025	11.71	11.71	11.58	11.61	11.40	-	39,038
Nov 18, 2025	11.71	11.74	11.56	11.61	11.40	0.05%	151,053
Nov 17, 2025	11.75	11.75	11.60	11.60	11.39	-1.45%	605,699
Nov 14, 2025	11.69	11.79	11.69	11.78	11.56	0.50%	28,482
Nov 13, 2025	11.84	11.84	11.68	11.72	11.50	-0.53%	30,465
Nov 12, 2025	11.87	11.87	11.76	11.78	11.57	-0.08%	122,632
Nov 11, 2025	11.70	11.80	11.69	11.79	11.58	0.77%	27,369
Nov 10, 2025	11.72	11.72	11.65	11.70	11.49	0.30%	31,844
Nov 7, 2025	11.59	11.67	11.56	11.67	11.45	0.43%	19,875
Nov 6, 2025	11.64	11.66	11.59	11.62	11.40	0.17%	24,108
Nov 5, 2025	11.52	11.61	11.52	11.60	11.38	0.11%	30,907
Nov 4, 2025	11.60	11.60	11.56	11.58	11.37	-0.09%	19,096
Nov 3, 2025	11.66	11.66	11.55	11.59	11.38	-0.23%	45,063
Oct 31, 2025	11.63	11.63	11.53	11.62	11.41	0.87%	48,038
Oct 30, 2025	11.61	11.61	11.51	11.52	11.31	-0.77%	71,428
Oct 29, 2025	11.79	11.79	11.58	11.61	11.40	-1.76%	112,580
Oct 28, 2025	11.78	11.85	11.78	11.82	11.50	0.14%	11,149
Oct 27, 2025	11.77	11.84	11.76	11.80	11.48	0.60%	27,388