HIPS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	11.50	11.61	11.46	11.61	11.61	0.90%	6,022
Apr 1, 2026	11.61	11.61	11.44	11.50	11.50	-0.46%	37,228
Mar 31, 2026	11.54	11.61	11.50	11.55	11.55	1.35%	42,384
Mar 30, 2026	11.43	11.52	11.39	11.40	11.40	-0.08%	21,122
Mar 27, 2026	11.59	11.59	11.39	11.41	11.41	-2.03%	57,518
Mar 26, 2026	11.73	11.79	11.65	11.65	11.54	-0.72%	23,824
Mar 25, 2026	11.73	11.77	11.70	11.73	11.62	0.26%	48,882
Mar 24, 2026	11.60	11.74	11.60	11.70	11.59	0.39%	8,936
Mar 23, 2026	11.58	11.71	11.54	11.65	11.55	0.95%	88,763
Mar 20, 2026	11.81	11.81	11.53	11.54	11.44	-1.93%	33,164
Mar 19, 2026	11.72	11.79	11.71	11.77	11.66	0.82%	43,858
Mar 18, 2026	11.72	11.75	11.66	11.68	11.57	-0.40%	16,463
Mar 17, 2026	11.71	11.78	11.66	11.72	11.61	0.95%	34,556
Mar 16, 2026	11.60	11.64	11.59	11.61	11.50	0.23%	19,843
Mar 13, 2026	11.71	11.73	11.55	11.59	11.48	-0.94%	52,635
Mar 12, 2026	11.70	11.79	11.68	11.70	11.59	-0.55%	17,601
Mar 11, 2026	11.70	11.79	11.68	11.76	11.65	0.68%	51,286
Mar 10, 2026	11.77	11.78	11.65	11.68	11.57	0.18%	33,053
Mar 9, 2026	11.66	11.67	11.56	11.66	11.55	-1.18%	62,424
Mar 6, 2026	11.80	11.85	11.76	11.80	11.69	-0.56%	45,998
Mar 5, 2026	11.90	11.97	11.82	11.87	11.76	-0.29%	22,146
Mar 4, 2026	11.91	11.94	11.83	11.90	11.79	0.42%	33,775
Mar 3, 2026	11.85	11.86	11.69	11.85	11.74	-0.29%	49,879
Mar 2, 2026	11.74	11.90	11.69	11.89	11.78	1.19%	35,266
Feb 27, 2026	11.84	11.84	11.74	11.75	11.64	-0.59%	29,603
Feb 26, 2026	11.79	11.82	11.72	11.82	11.71	0.47%	26,068
Feb 25, 2026	11.79	11.81	11.69	11.76	11.65	-1.42%	45,001
Feb 24, 2026	11.93	11.94	11.87	11.93	11.71	-0.01%	68,996
Feb 23, 2026	11.97	12.04	11.90	11.93	11.71	-0.83%	34,821
Feb 20, 2026	11.97	12.05	11.97	12.03	11.81	-0.07%	83,389
Feb 19, 2026	12.10	12.10	11.98	12.04	11.82	-0.51%	34,804
Feb 18, 2026	12.00	12.15	12.00	12.10	11.88	0.34%	29,281
Feb 17, 2026	12.07	12.11	11.99	12.06	11.84	-0.74%	46,104
Feb 13, 2026	12.10	12.18	12.01	12.15	11.93	0.96%	28,232
Feb 12, 2026	12.16	12.16	11.99	12.04	11.82	-0.45%	27,600
Feb 11, 2026	12.13	12.13	12.03	12.09	11.87	0.58%	19,866
Feb 10, 2026	11.86	12.06	11.86	12.02	11.80	0.59%	16,888
Feb 9, 2026	11.86	11.96	11.81	11.95	11.73	0.59%	87,465
Feb 6, 2026	11.81	11.92	11.81	11.88	11.66	-	43,568
Feb 5, 2026	11.99	11.99	11.84	11.88	11.66	-0.50%	27,354
Feb 4, 2026	11.82	12.00	11.82	11.94	11.72	0.35%	80,313
Feb 3, 2026	11.81	11.92	11.81	11.90	11.68	0.57%	48,466
Feb 2, 2026	11.96	11.96	11.82	11.83	11.62	-0.50%	28,918
Jan 30, 2026	12.08	12.14	11.86	11.89	11.67	-1.82%	59,914
Jan 29, 2026	12.10	12.18	12.06	12.11	11.89	0.08%	62,321
Jan 28, 2026	12.20	12.22	12.10	12.10	11.88	-1.14%	63,876
Jan 27, 2026	12.12	12.24	12.11	12.24	11.91	0.99%	23,163
Jan 26, 2026	12.28	12.28	12.08	12.12	11.80	-0.66%	40,608
Jan 23, 2026	12.30	12.30	12.20	12.20	11.87	-0.27%	35,547
Jan 22, 2026	12.26	12.29	12.23	12.23	11.91	0.35%	101,054