HIPS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	11.85	11.85	11.73	11.78	11.78	-0.05%	57,123
May 14, 2026	11.75	11.80	11.73	11.79	11.79	0.22%	41,347
May 13, 2026	11.83	11.83	11.73	11.76	11.76	-0.34%	79,950
May 12, 2026	11.77	11.81	11.74	11.80	11.80	-	32,879
May 11, 2026	11.85	11.85	11.77	11.80	11.80	-0.41%	27,980
May 8, 2026	11.91	11.91	11.82	11.85	11.85	-0.62%	19,458
May 7, 2026	11.96	11.97	11.91	11.92	11.92	-0.56%	21,105
May 6, 2026	12.04	12.04	11.95	11.99	11.99	-0.59%	64,782
May 5, 2026	12.00	12.08	11.97	12.06	12.06	0.04%	116,127
May 4, 2026	12.15	12.15	12.05	12.06	12.06	-0.76%	19,040
May 1, 2026	12.03	12.15	12.03	12.15	12.15	0.81%	75,858
Apr 30, 2026	11.99	12.09	11.95	12.05	12.05	0.58%	89,525
Apr 29, 2026	12.00	12.00	11.90	11.98	11.98	0.18%	20,831
Apr 28, 2026	11.85	11.97	11.85	11.96	11.96	-0.22%	25,843
Apr 27, 2026	11.94	12.00	11.93	11.99	11.88	0.39%	23,162
Apr 24, 2026	11.96	11.97	11.88	11.94	11.83	0.54%	50,599
Apr 23, 2026	11.90	11.97	11.85	11.88	11.77	-0.63%	16,639
Apr 22, 2026	11.88	12.00	11.88	11.95	11.84	0.38%	16,943
Apr 21, 2026	11.98	12.00	11.88	11.91	11.80	-0.54%	26,359
Apr 20, 2026	11.90	11.98	11.90	11.97	11.86	0.17%	320,052
Apr 17, 2026	11.82	11.97	11.82	11.95	11.84	0.34%	53,215
Apr 16, 2026	11.89	11.96	11.86	11.91	11.80	-0.50%	64,212
Apr 15, 2026	11.80	11.97	11.80	11.97	11.86	1.18%	42,516
Apr 14, 2026	11.70	11.83	11.70	11.83	11.73	0.51%	42,503
Apr 13, 2026	11.60	11.77	11.60	11.77	11.67	0.86%	40,497
Apr 10, 2026	11.68	11.72	11.65	11.67	11.57	-0.60%	49,845
Apr 9, 2026	11.71	11.74	11.66	11.74	11.64	0.38%	37,291
Apr 8, 2026	11.75	11.75	11.66	11.70	11.59	0.34%	47,316
Apr 7, 2026	11.68	11.73	11.63	11.66	11.55	-0.81%	19,470
Apr 6, 2026	11.65	11.75	11.59	11.75	11.65	1.25%	53,077
Apr 2, 2026	11.50	11.61	11.46	11.61	11.50	0.90%	6,033
Apr 1, 2026	11.61	11.61	11.44	11.50	11.40	-0.46%	37,228
Mar 31, 2026	11.54	11.61	11.50	11.55	11.45	1.35%	42,385
Mar 30, 2026	11.43	11.52	11.39	11.40	11.30	-0.08%	22,132
Mar 27, 2026	11.59	11.59	11.39	11.41	11.31	-2.03%	57,518
Mar 26, 2026	11.73	11.79	11.65	11.65	11.43	-0.72%	23,824
Mar 25, 2026	11.73	11.77	11.70	11.73	11.52	0.26%	48,882
Mar 24, 2026	11.60	11.74	11.60	11.70	11.49	0.39%	8,936
Mar 23, 2026	11.58	11.71	11.54	11.65	11.44	0.95%	88,763
Mar 20, 2026	11.81	11.81	11.53	11.54	11.33	-1.93%	33,164
Mar 19, 2026	11.72	11.79	11.71	11.77	11.56	0.82%	43,858
Mar 18, 2026	11.72	11.75	11.66	11.68	11.46	-0.40%	16,463
Mar 17, 2026	11.71	11.78	11.66	11.72	11.51	0.95%	34,556
Mar 16, 2026	11.60	11.64	11.59	11.61	11.40	0.23%	19,843
Mar 13, 2026	11.71	11.73	11.55	11.59	11.38	-0.94%	52,635
Mar 12, 2026	11.70	11.79	11.68	11.70	11.48	-0.55%	17,601
Mar 11, 2026	11.70	11.79	11.68	11.76	11.55	0.68%	51,286
Mar 10, 2026	11.77	11.78	11.65	11.68	11.47	0.18%	33,053
Mar 9, 2026	11.66	11.67	11.56	11.66	11.45	-1.18%	62,424
Mar 6, 2026	11.80	11.85	11.76	11.80	11.59	-0.56%	45,998