HIPS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	11.69	11.69	11.50	11.50	11.50	-1.46%	39,534
Jun 4, 2026	11.51	11.67	11.51	11.67	11.67	1.23%	47,332
Jun 3, 2026	11.65	11.65	11.52	11.53	11.53	-0.79%	29,705
Jun 2, 2026	11.64	11.70	11.61	11.62	11.62	-0.09%	21,749
Jun 1, 2026	11.67	11.72	11.60	11.63	11.63	-0.51%	550,777
May 29, 2026	11.65	11.69	11.59	11.69	11.69	0.78%	128,776
May 28, 2026	11.53	11.85	11.53	11.60	11.60	-	202,071
May 27, 2026	11.67	11.68	11.59	11.60	11.60	-0.02%	36,182
May 26, 2026	11.72	11.78	11.68	11.71	11.60	0.06%	40,992
May 22, 2026	11.65	11.75	11.65	11.70	11.60	0.02%	69,622
May 21, 2026	11.73	11.75	11.68	11.70	11.59	-0.09%	73,993
May 20, 2026	11.73	11.73	11.67	11.71	11.60	0.17%	28,663
May 19, 2026	11.66	11.73	11.65	11.69	11.58	0.04%	13,365
May 18, 2026	11.72	11.76	11.67	11.69	11.58	-0.81%	41,808
May 15, 2026	11.85	11.85	11.73	11.78	11.67	-0.05%	57,336
May 14, 2026	11.75	11.80	11.73	11.79	11.68	0.22%	41,347
May 13, 2026	11.83	11.83	11.73	11.76	11.65	-0.34%	79,950
May 12, 2026	11.77	11.81	11.74	11.80	11.69	-	32,879
May 11, 2026	11.85	11.85	11.77	11.80	11.69	-0.41%	27,980
May 8, 2026	11.91	11.91	11.82	11.85	11.74	-0.62%	19,458
May 7, 2026	11.96	11.97	11.91	11.92	11.81	-0.56%	21,105
May 6, 2026	12.04	12.04	11.95	11.99	11.88	-0.58%	64,782
May 5, 2026	12.00	12.08	11.97	12.06	11.95	0.04%	116,127
May 4, 2026	12.15	12.15	12.05	12.06	11.95	-0.76%	19,040
May 1, 2026	12.03	12.15	12.03	12.15	12.04	0.82%	75,858
Apr 30, 2026	11.99	12.09	11.95	12.05	11.94	0.58%	89,525
Apr 29, 2026	12.00	12.00	11.90	11.98	11.87	0.17%	20,831
Apr 28, 2026	11.85	11.97	11.85	11.96	11.85	0.69%	25,843
Apr 27, 2026	11.94	12.00	11.93	11.99	11.77	0.39%	23,162
Apr 24, 2026	11.96	11.97	11.88	11.94	11.72	0.54%	50,599
Apr 23, 2026	11.90	11.97	11.85	11.88	11.66	-0.63%	16,639
Apr 22, 2026	11.88	12.00	11.88	11.95	11.73	0.38%	16,943
Apr 21, 2026	11.98	12.00	11.88	11.91	11.69	-0.54%	26,359
Apr 20, 2026	11.90	11.98	11.90	11.97	11.75	0.17%	320,052
Apr 17, 2026	11.82	11.97	11.82	11.95	11.73	0.34%	53,215
Apr 16, 2026	11.89	11.96	11.86	11.91	11.69	-0.50%	64,212
Apr 15, 2026	11.80	11.97	11.80	11.97	11.75	1.18%	42,516
Apr 14, 2026	11.70	11.83	11.70	11.83	11.62	0.51%	42,503
Apr 13, 2026	11.60	11.77	11.60	11.77	11.56	0.86%	40,497
Apr 10, 2026	11.68	11.72	11.65	11.67	11.46	-0.60%	49,845
Apr 9, 2026	11.71	11.74	11.66	11.74	11.53	0.38%	37,291
Apr 8, 2026	11.75	11.75	11.66	11.70	11.48	0.34%	47,316
Apr 7, 2026	11.68	11.73	11.63	11.66	11.44	-0.81%	19,470
Apr 6, 2026	11.65	11.75	11.59	11.75	11.54	1.25%	53,077
Apr 2, 2026	11.50	11.61	11.46	11.61	11.40	0.91%	6,033
Apr 1, 2026	11.61	11.61	11.44	11.50	11.29	-0.46%	37,228
Mar 31, 2026	11.54	11.61	11.50	11.55	11.35	1.35%	42,385
Mar 30, 2026	11.43	11.52	11.39	11.40	11.19	-0.08%	22,132
Mar 27, 2026	11.59	11.59	11.39	11.41	11.20	-1.11%	57,518
Mar 26, 2026	11.73	11.79	11.65	11.65	11.33	-0.72%	23,824