HIPS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	11.89	11.90	11.81	11.83	11.83	0.42%	76,515
Nov 26, 2025	11.67	11.86	11.67	11.78	11.78	0.51%	42,912
Nov 25, 2025	11.55	11.74	11.55	11.72	11.72	-0.14%	43,751
Nov 24, 2025	11.64	11.74	11.64	11.74	11.63	0.31%	29,039
Nov 21, 2025	11.51	11.72	11.51	11.70	11.59	1.56%	193,670
Nov 20, 2025	11.64	11.68	11.52	11.52	11.41	-0.78%	107,591
Nov 19, 2025	11.71	11.71	11.58	11.61	11.50	-	39,038
Nov 18, 2025	11.71	11.74	11.56	11.61	11.50	0.05%	151,053
Nov 17, 2025	11.75	11.75	11.60	11.60	11.50	-1.45%	605,699
Nov 14, 2025	11.69	11.79	11.69	11.78	11.67	0.50%	28,482
Nov 13, 2025	11.84	11.84	11.68	11.72	11.61	-0.53%	30,465
Nov 12, 2025	11.87	11.87	11.76	11.78	11.67	-0.08%	122,632
Nov 11, 2025	11.70	11.80	11.69	11.79	11.68	0.77%	27,369
Nov 10, 2025	11.72	11.72	11.65	11.70	11.59	0.30%	31,844
Nov 7, 2025	11.59	11.67	11.56	11.67	11.56	0.43%	19,875
Nov 6, 2025	11.64	11.66	11.59	11.62	11.51	0.17%	24,108
Nov 5, 2025	11.52	11.61	11.52	11.60	11.49	0.11%	30,907
Nov 4, 2025	11.60	11.60	11.56	11.58	11.48	-0.09%	19,096
Nov 3, 2025	11.66	11.66	11.55	11.59	11.49	-0.23%	45,063
Oct 31, 2025	11.63	11.63	11.53	11.62	11.51	0.87%	48,038
Oct 30, 2025	11.61	11.61	11.51	11.52	11.41	-0.77%	71,428
Oct 29, 2025	11.79	11.79	11.58	11.61	11.50	-1.76%	112,580
Oct 28, 2025	11.78	11.85	11.78	11.82	11.60	0.14%	11,149
Oct 27, 2025	11.77	11.84	11.76	11.80	11.59	0.60%	27,388
Oct 24, 2025	11.74	11.81	11.71	11.73	11.52	-0.04%	46,912
Oct 23, 2025	11.73	11.77	11.71	11.74	11.52	0.14%	26,534
Oct 22, 2025	11.66	11.73	11.66	11.72	11.51	0.68%	88,738
Oct 21, 2025	11.57	11.68	11.57	11.64	11.43	0.43%	72,755
Oct 20, 2025	11.55	11.60	11.52	11.59	11.38	0.87%	33,299
Oct 17, 2025	11.42	11.54	11.42	11.49	11.28	0.44%	50,577
Oct 16, 2025	11.64	11.69	11.42	11.44	11.23	-1.80%	65,222
Oct 15, 2025	11.64	11.72	11.62	11.65	11.44	0.22%	43,163
Oct 14, 2025	11.49	11.64	11.49	11.62	11.41	0.55%	25,256
Oct 13, 2025	11.52	11.59	11.51	11.56	11.35	0.87%	41,492
Oct 10, 2025	11.55	11.61	11.46	11.46	11.25	-0.87%	30,364
Oct 9, 2025	11.74	11.80	11.55	11.56	11.35	-1.47%	82,376
Oct 8, 2025	11.70	11.77	11.68	11.73	11.52	0.51%	46,887
Oct 7, 2025	11.71	11.77	11.67	11.67	11.46	-0.56%	132,061
Oct 6, 2025	11.90	11.90	11.74	11.74	11.53	-0.59%	94,826
Oct 3, 2025	11.99	11.99	11.80	11.81	11.60	-0.17%	25,358
Oct 2, 2025	11.83	11.89	11.81	11.83	11.62	0.08%	35,594
Oct 1, 2025	11.82	11.85	11.77	11.82	11.61	0.25%	55,445
Sep 30, 2025	11.86	11.86	11.77	11.79	11.58	-0.42%	95,965
Sep 29, 2025	11.93	11.93	11.83	11.84	11.62	-0.34%	141,931
Sep 26, 2025	11.92	11.96	11.87	11.88	11.66	-0.90%	64,921
Sep 25, 2025	11.97	12.03	11.97	11.99	11.66	-0.21%	32,766
Sep 24, 2025	12.01	12.05	12.00	12.01	11.69	0.18%	22,882
Sep 23, 2025	12.03	12.07	11.97	11.99	11.67	0.09%	84,824
Sep 22, 2025	12.13	12.13	11.98	11.98	11.66	-1.48%	67,255
Sep 19, 2025	12.10	12.18	12.10	12.16	11.83	-0.41%	33,547