HIPS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 13, 2026	11.83	11.83	11.73	11.76	11.54	-0.34%	79,950
May 12, 2026	11.77	11.81	11.74	11.80	11.58	-	32,879
May 11, 2026	11.85	11.85	11.77	11.80	11.58	-0.41%	27,980
May 8, 2026	11.91	11.91	11.82	11.85	11.63	-0.62%	19,458
May 7, 2026	11.96	11.97	11.91	11.92	11.70	-0.56%	21,105
May 6, 2026	12.04	12.04	11.95	11.99	11.77	-0.58%	64,782
May 5, 2026	12.00	12.08	11.97	12.06	11.84	0.04%	116,127
May 4, 2026	12.15	12.15	12.05	12.06	11.83	-0.76%	19,040
May 1, 2026	12.03	12.15	12.03	12.15	11.92	0.82%	75,858
Apr 30, 2026	11.99	12.09	11.95	12.05	11.83	0.58%	89,525
Apr 29, 2026	12.00	12.00	11.90	11.98	11.76	0.17%	20,831
Apr 28, 2026	11.85	11.97	11.85	11.96	11.74	0.69%	25,843
Apr 27, 2026	11.94	12.00	11.93	11.99	11.66	0.39%	23,162
Apr 24, 2026	11.96	11.97	11.88	11.94	11.61	0.54%	50,599
Apr 23, 2026	11.90	11.97	11.85	11.88	11.55	-0.63%	16,639
Apr 22, 2026	11.88	12.00	11.88	11.95	11.62	0.38%	16,943
Apr 21, 2026	11.98	12.00	11.88	11.91	11.58	-0.54%	26,359
Apr 20, 2026	11.90	11.98	11.90	11.97	11.64	0.17%	320,052