HIPS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	11.51	11.57	11.51	11.52	11.52	-0.09%	93,409
Jul 24, 2026	11.53	11.58	11.53	11.53	11.53	0.03%	40,864
Jul 23, 2026	11.57	11.61	11.51	11.53	11.53	-0.43%	32,627
Jul 22, 2026	11.64	11.66	11.58	11.58	11.58	-0.31%	40,985
Jul 21, 2026	11.69	11.69	11.60	11.62	11.62	0.16%	30,417
Jul 20, 2026	11.70	11.74	11.57	11.60	11.60	-0.60%	45,567
Jul 17, 2026	11.66	11.72	11.63	11.67	11.67	-0.71%	36,883
Jul 16, 2026	11.68	11.76	11.62	11.75	11.75	0.60%	61,348
Jul 15, 2026	11.67	11.73	11.61	11.68	11.68	0.39%	45,446
Jul 14, 2026	11.66	11.67	11.58	11.64	11.64	0.30%	42,106
Jul 13, 2026	11.59	11.66	11.57	11.60	11.60	0.09%	70,360
Jul 10, 2026	11.56	11.63	11.53	11.59	11.59	1.22%	92,875
Jul 9, 2026	11.45	11.49	11.44	11.45	11.45	-0.09%	41,708
Jul 8, 2026	11.47	11.51	11.45	11.46	11.46	-0.21%	33,082
Jul 7, 2026	11.54	11.54	11.47	11.48	11.48	-0.14%	23,880
Jul 6, 2026	11.47	11.51	11.47	11.50	11.50	0.26%	43,549
Jul 2, 2026	11.53	11.55	11.46	11.47	11.47	-0.26%	41,060
Jul 1, 2026	11.48	11.56	11.48	11.50	11.50	-0.39%	73,360
Jun 30, 2026	11.53	11.59	11.50	11.55	11.54	0.74%	74,602
Jun 29, 2026	11.50	11.50	11.41	11.46	11.46	0.39%	49,332
Jun 26, 2026	11.32	11.43	11.28	11.42	11.42	1.00%	7,543
Jun 25, 2026	11.40	11.45	11.40	11.41	11.30	0.35%	14,587
Jun 24, 2026	11.39	11.44	11.35	11.37	11.26	-0.79%	50,680
Jun 23, 2026	11.35	11.46	11.35	11.46	11.35	0.79%	19,005
Jun 22, 2026	11.35	11.41	11.34	11.37	11.26	0.05%	26,350
Jun 18, 2026	11.36	11.41	11.33	11.36	11.26	-	73,956
Jun 17, 2026	11.45	11.49	11.36	11.36	11.26	-1.18%	36,053
Jun 16, 2026	11.52	11.54	11.46	11.50	11.39	0.09%	28,732
Jun 15, 2026	11.62	11.62	11.49	11.49	11.38	-0.61%	29,006
Jun 12, 2026	11.51	11.63	11.51	11.56	11.45	0.43%	24,773
Jun 11, 2026	11.59	11.59	11.51	11.51	11.40	-0.35%	12,922
Jun 10, 2026	11.52	11.61	11.51	11.55	11.44	0.38%	112,544
Jun 9, 2026	11.53	11.57	11.46	11.51	11.40	0.14%	36,986
Jun 8, 2026	11.55	11.55	11.46	11.49	11.38	-0.09%	52,093
Jun 5, 2026	11.69	11.69	11.50	11.50	11.39	-1.46%	39,534
Jun 4, 2026	11.51	11.67	11.51	11.67	11.56	1.23%	47,332
Jun 3, 2026	11.65	11.65	11.52	11.53	11.42	-0.79%	29,705
Jun 2, 2026	11.64	11.70	11.61	11.62	11.51	-0.09%	21,817
Jun 1, 2026	11.67	11.72	11.60	11.63	11.52	-0.51%	550,802
May 29, 2026	11.65	11.69	11.59	11.69	11.58	0.78%	128,791
May 28, 2026	11.53	11.85	11.53	11.60	11.49	-	202,076
May 27, 2026	11.67	11.68	11.59	11.60	11.49	-0.02%	36,182
May 26, 2026	11.72	11.78	11.68	11.71	11.49	0.06%	40,992
May 22, 2026	11.65	11.75	11.65	11.70	11.49	0.02%	69,622
May 21, 2026	11.73	11.75	11.68	11.70	11.48	-0.09%	73,993
May 20, 2026	11.73	11.73	11.67	11.71	11.49	0.17%	28,663
May 19, 2026	11.66	11.73	11.65	11.69	11.47	0.04%	13,365
May 18, 2026	11.72	11.76	11.67	11.69	11.47	-0.81%	41,808
May 15, 2026	11.85	11.85	11.73	11.78	11.56	-0.05%	57,336
May 14, 2026	11.75	11.80	11.73	11.79	11.57	0.22%	41,347