HIPS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	13.08	13.17	13.08	13.16	13.16	0.46%	37,895
Nov 21, 2024	13.04	13.10	13.03	13.10	13.10	0.42%	30,397
Nov 20, 2024	13.02	13.05	13.02	13.04	13.04	-	21,469
Nov 19, 2024	12.98	13.06	12.97	13.04	13.04	0.23%	12,606
Nov 18, 2024	12.90	13.01	12.90	13.01	13.01	-	15,637
Nov 15, 2024	12.98	13.02	12.95	13.01	13.01	0.39%	10,673
Nov 14, 2024	12.98	13.05	12.92	12.96	12.96	-0.77%	43,974
Nov 13, 2024	13.00	13.09	13.00	13.06	13.06	0.38%	51,058
Nov 12, 2024	13.00	13.04	13.00	13.01	13.01	-0.05%	21,312
Nov 11, 2024	13.04	13.05	12.98	13.02	13.02	0.12%	48,862
Nov 8, 2024	13.04	13.04	12.99	13.00	13.00	0.44%	24,392
Nov 7, 2024	12.97	12.99	12.79	12.94	12.94	0.52%	60,952
Nov 6, 2024	12.79	12.93	12.75	12.88	12.88	1.43%	38,914
Nov 5, 2024	12.72	12.72	12.67	12.70	12.70	0.28%	23,976
Nov 4, 2024	12.86	12.86	12.64	12.66	12.66	-0.20%	17,254
Nov 1, 2024	12.88	12.88	12.69	12.69	12.69	-0.10%	18,529
Oct 31, 2024	12.78	12.92	12.69	12.70	12.70	-0.49%	41,374
Oct 30, 2024	12.75	12.95	12.72	12.76	12.76	0.59%	47,735
Oct 29, 2024	12.83	12.83	12.69	12.69	12.69	-1.54%	21,852
Oct 28, 2024	12.95	12.95	12.86	12.88	12.77	0.18%	11,905
Oct 25, 2024	12.98	12.98	12.86	12.86	12.75	0.08%	15,345
Oct 24, 2024	12.84	12.88	12.81	12.85	12.74	0.30%	12,099
Oct 23, 2024	12.88	12.88	12.78	12.81	12.70	-0.11%	15,477
Oct 22, 2024	12.91	12.91	12.83	12.83	12.72	-0.12%	14,213
Oct 21, 2024	12.96	12.99	12.75	12.84	12.73	-1.46%	65,838
Oct 18, 2024	12.90	13.10	12.88	13.03	12.92	0.41%	41,155
Oct 17, 2024	12.95	13.02	12.95	12.98	12.87	0.25%	15,421
Oct 16, 2024	12.91	12.95	12.91	12.95	12.84	0.32%	10,685
Oct 15, 2024	12.90	12.93	12.90	12.90	12.80	0.03%	11,946
Oct 14, 2024	12.90	12.90	12.86	12.90	12.79	0.19%	16,485
Oct 11, 2024	12.88	12.93	12.85	12.88	12.77	0.12%	24,434
Oct 10, 2024	12.84	12.86	12.82	12.86	12.75	0.47%	12,082
Oct 9, 2024	12.79	12.83	12.76	12.80	12.69	-0.12%	56,660
Oct 8, 2024	12.90	12.93	12.80	12.82	12.71	-0.67%	58,622
Oct 7, 2024	12.96	12.96	12.89	12.90	12.79	-0.30%	33,317
Oct 4, 2024	12.97	12.98	12.92	12.94	12.83	0.47%	20,498
Oct 3, 2024	12.89	12.96	12.88	12.88	12.77	-0.04%	85,220
Oct 2, 2024	12.93	12.93	12.88	12.89	12.78	-0.16%	22,000
Oct 1, 2024	12.95	12.99	12.85	12.91	12.80	-0.60%	43,037
Sep 30, 2024	12.97	13.02	12.96	12.98	12.87	0.03%	38,434
Sep 27, 2024	12.92	12.99	12.91	12.98	12.87	1.01%	28,523
Sep 26, 2024	12.90	12.91	12.85	12.85	12.74	-1.38%	45,058
Sep 25, 2024	13.14	13.15	13.03	13.03	12.81	-0.84%	39,683
Sep 24, 2024	13.07	13.14	13.07	13.14	12.92	0.08%	35,233
Sep 23, 2024	13.12	13.15	13.09	13.13	12.91	0.39%	66,378
Sep 20, 2024	13.12	13.12	13.04	13.08	12.86	-0.17%	40,672
Sep 19, 2024	13.22	13.22	13.09	13.10	12.88	0.05%	25,856
Sep 18, 2024	13.15	13.18	13.09	13.10	12.88	-0.10%	23,646
Sep 17, 2024	13.13	13.14	13.09	13.11	12.89	0.06%	43,201
Sep 16, 2024	13.13	13.14	13.08	13.10	12.88	0.34%	24,496
Sep 13, 2024	13.00	13.09	13.00	13.06	12.84	0.81%	25,214
Sep 12, 2024	12.84	12.97	12.84	12.95	12.74	0.78%	30,429
Sep 11, 2024	12.77	12.87	12.75	12.85	12.64	0.09%	56,285
Sep 10, 2024	12.89	12.89	12.83	12.84	12.63	-0.01%	163,288
Sep 9, 2024	12.88	12.99	12.83	12.84	12.63	-0.16%	123,544
Sep 6, 2024	12.96	12.96	12.85	12.86	12.65	-0.28%	19,914
Sep 5, 2024	12.93	12.97	12.89	12.90	12.68	-0.22%	28,275
Sep 4, 2024	12.85	12.97	12.85	12.93	12.71	0.58%	36,014
Sep 3, 2024	12.88	12.95	12.84	12.85	12.64	-1.03%	21,182
Aug 30, 2024	12.95	13.00	12.90	12.98	12.77	0.50%	20,342
Aug 29, 2024	12.90	12.94	12.82	12.92	12.71	1.33%	19,311
Aug 28, 2024	12.92	12.93	12.75	12.75	12.54	-2.26%	25,308
Aug 27, 2024	13.08	13.08	13.03	13.05	12.72	-0.19%	9,531
Aug 26, 2024	13.07	13.11	13.02	13.07	12.75	0.15%	33,246
Aug 23, 2024	12.94	13.10	12.94	13.05	12.73	0.89%	35,393
Aug 22, 2024	12.81	13.06	12.81	12.94	12.61	0.55%	27,537
Aug 21, 2024	12.84	12.87	12.79	12.86	12.54	0.74%	94,507
Aug 20, 2024	12.83	12.83	12.76	12.77	12.45	-0.40%	27,933
Aug 19, 2024	12.81	12.84	12.79	12.82	12.50	-0.31%	29,697
Aug 16, 2024	12.82	12.88	12.81	12.86	12.54	0.63%	16,304
Aug 15, 2024	12.74	12.81	12.74	12.78	12.46	0.86%	27,632
Aug 14, 2024	12.69	12.69	12.63	12.67	12.36	0.25%	13,930
Aug 13, 2024	12.63	12.64	12.58	12.64	12.33	0.80%	14,398
Aug 12, 2024	12.63	12.66	12.54	12.54	12.23	-0.70%	58,365
Aug 9, 2024	12.71	12.71	12.60	12.63	12.32	-0.01%	22,668
Aug 8, 2024	12.67	12.67	12.57	12.63	12.32	0.68%	39,457
Aug 7, 2024	12.59	12.84	12.55	12.55	12.23	0.52%	27,637
Aug 6, 2024	12.30	12.51	12.29	12.48	12.17	1.13%	81,272
Aug 5, 2024	12.50	12.53	12.34	12.34	12.03	-3.41%	82,491
Aug 2, 2024	12.88	12.90	12.73	12.78	12.46	-1.35%	28,768
Aug 1, 2024	13.06	13.06	12.90	12.95	12.63	-0.77%	28,857
Jul 31, 2024	13.09	13.09	13.00	13.05	12.73	0.31%	27,639
Jul 30, 2024	13.02	13.08	13.00	13.01	12.69	0.02%	47,044
Jul 29, 2024	13.04	13.06	13.00	13.01	12.68	-0.91%	18,056
Jul 26, 2024	13.12	13.14	13.10	13.13	12.70	0.08%	11,990
Jul 25, 2024	13.05	13.13	13.05	13.12	12.68	0.41%	18,893
Jul 24, 2024	13.17	13.18	13.06	13.06	12.63	-0.68%	31,500
Jul 23, 2024	13.06	13.17	13.06	13.15	12.72	0.08%	28,408
Jul 22, 2024	13.07	13.14	13.05	13.14	12.71	0.61%	19,809
Jul 19, 2024	13.13	13.13	13.06	13.06	12.63	-0.04%	6,768
Jul 18, 2024	13.15	13.16	13.05	13.07	12.64	-0.50%	26,608
Jul 17, 2024	13.02	13.19	13.02	13.13	12.70	0.50%	60,036
Jul 16, 2024	13.04	13.07	13.04	13.07	12.64	0.28%	19,072
Jul 15, 2024	12.98	13.04	12.97	13.03	12.60	0.91%	22,718
Jul 12, 2024	12.96	12.96	12.91	12.91	12.49	0.31%	116,625
Jul 11, 2024	12.87	12.90	12.85	12.87	12.45	0.31%	44,197
Jul 10, 2024	12.82	12.83	12.77	12.83	12.41	0.39%	25,300
Jul 9, 2024	12.87	12.87	12.77	12.78	12.36	-0.39%	37,441
Jul 8, 2024	12.79	12.83	12.79	12.83	12.41	0.39%	40,364
Jul 5, 2024	12.90	12.96	12.76	12.78	12.36	-1.08%	201,244